Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Destiny Media Technologies Inc (OP: DSNY )

0.9900 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 0.2200 0.2400 0.2200 0.2300 42,697 +0.03(+15.00%)
May 30, 2017 0.1750 0.2000 0.1700 0.2000 36,830 +0.03(+17.65%)
May 26, 2017 0.1700 0.1700 0.1700 0.1700 1,000 +0.00(+0.00%)
May 25, 2017 0.1760 0.1760 0.1700 0.1700 5,000 -0.01(-3.95%)
May 22, 2017 0.1770 0.1770 0.1770 0 +0.00(+0.57%)
May 15, 2017 0.1760 0.1760 0.1760 0 +0.00(+0.00%)
May 12, 2017 0.1760 0.1760 0.1760 0.1760 5,000 -0.01(-7.37%)
May 11, 2017 0.2277 0.2277 0.1772 0.1900 21,850 -0.02(-9.05%)
May 09, 2017 0.2089 0.2089 0.2089 0 -0.03(-10.92%)
May 05, 2017 0.2345 0.2345 0.2345 0 -0.00(-0.21%)
May 04, 2017 0.2100 0.2350 0.1700 0.2350 17,700 +0.00(+0.00%)
Apr 28, 2017 0.2350 0.2350 0.2350 0 +0.00(+2.17%)
Apr 27, 2017 0.2349 0.2349 0.2300 0.2300 4,500 -0.00(-2.09%)
Apr 25, 2017 0.2349 0.2349 0.2349 0 +0.01(+6.77%)
Apr 24, 2017 0.2100 0.2200 0.2050 0.2200 5,550 +0.01(+3.53%)
Apr 21, 2017 0.2100 0.2125 0.2100 0.2125 2,400 -0.01(-3.42%)
Apr 20, 2017 0.2200 0.2200 0.2200 0.2200 350 -0.01(-4.34%)
Apr 19, 2017 0.2300 0.2300 0.2300 0.2300 4,000 +0.01(+4.55%)
Apr 18, 2017 0.2201 0.2201 0.2200 0.2200 5,000 -0.01(-3.85%)
Apr 17, 2017 0.2200 0.2288 0.2200 0.2288 15,200 +0.01(+4.00%)
Apr 13, 2017 0.2200 0.2200 0.2200 0.2200 100 -0.01(-3.97%)
Apr 12, 2017 0.2288 0.2291 0.2288 0.2291 1,200 -0.00(-0.39%)
Apr 11, 2017 0.2300 0.2300 0.2300 0.2300 1,000 +0.03(+14.83%)
Apr 10, 2017 0.1700 0.2003 0.1700 0.2003 11,960 -0.03(-13.78%)
Apr 07, 2017 0.2100 0.2323 0.2000 0.2323 10,600 +0.03(+16.15%)
Apr 06, 2017 0.2080 0.2080 0.2000 0.2000 1,595 -0.01(-4.76%)
Apr 04, 2017 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Mar 31, 2017 0.2100 0.2100 0.2100 0 -0.00(-0.05%)
Mar 30, 2017 0.2240 0.2240 0.2101 0.2101 8,945 +0.00(+0.05%)
Mar 29, 2017 0.2100 0.2100 0.2100 0.2100 455 -0.04(-14.29%)
Mar 28, 2017 0.2000 0.2450 0.2000 0.2450 26,790 +0.01(+2.08%)
Mar 27, 2017 0.2232 0.2400 0.2112 0.2400 13,452 -0.01(-5.85%)
Mar 24, 2017 0.2401 0.2549 0.2400 0.2549 2,600 +0.01(+6.21%)
Mar 23, 2017 0.2400 0.2400 0.2400 0.2400 1,000 -0.02(-5.88%)
Mar 22, 2017 0.2402 0.2550 0.2402 0.2550 6,667 +0.02(+6.25%)
Mar 21, 2017 0.2401 0.2401 0.2400 0.2400 596 -0.01(-2.04%)
Mar 20, 2017 0.2400 0.2450 0.2400 0.2450 4,100 -0.00(-1.88%)
Mar 17, 2017 0.1710 0.2499 0.1710 0.2497 3,632 +0.02(+8.42%)
Mar 16, 2017 0.2500 0.2500 0.2303 0.2303 6,500 -0.02(-9.69%)
Mar 14, 2017 0.2550 0.2550 0.2550 0 +0.05(+21.43%)
Mar 13, 2017 0.2600 0.2600 0.2100 0.2100 11,000 -0.02(-9.95%)
Mar 10, 2017 0.2600 0.2600 0.2332 0.2332 7,000 -0.03(-10.31%)
Mar 09, 2017 0.2600 0.2600 0.2600 0.2600 950 +0.00(+0.00%)
Mar 08, 2017 0.2600 0.2600 0.2600 0.2600 600 +0.00(+0.00%)
Mar 07, 2017 0.2655 0.2700 0.2600 0.2600 5,718 -0.01(-3.70%)
Mar 06, 2017 0.2700 0.2700 0.2700 0.2700 2,000 +0.01(+3.85%)
Mar 03, 2017 0.2600 0.2600 0.2600 0.2600 1,000 -0.01(-3.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.