Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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: 3:56 PM EDT, May 22, 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 (%)
Feb 28, 2014 1.230 1.250 1.080 1.140 0 -0.06(-5.00%)
Feb 27, 2014 1.010 1.240 0.9800 1.200 352,017 +0.20(+20.00%)
Feb 26, 2014 1.040 1.080 0.9500 1.000 205,656 -0.03(-2.91%)
Feb 25, 2014 1.190 1.240 0.9800 1.030 508,311 -0.15(-12.71%)
Feb 24, 2014 1.305 1.305 1.130 1.180 283,377 -0.11(-8.88%)
Feb 21, 2014 1.315 1.340 1.190 1.295 0 +0.12(+10.68%)
Feb 20, 2014 0.9940 1.180 0.8000 1.170 2,353,552 +0.14(+13.59%)
Feb 19, 2014 1.200 1.220 1.000 1.030 865,975 -0.18(-14.88%)
Feb 18, 2014 1.295 1.330 1.100 1.210 429,715 -0.12(-9.02%)
Feb 14, 2014 1.330 1.330 1.330 0 +0.09(+7.26%)
Feb 13, 2014 1.330 1.340 1.190 1.240 1,092,611 -0.12(-8.82%)
Feb 12, 2014 1.420 1.460 1.300 1.360 331,389 -0.03(-2.16%)
Feb 11, 2014 1.530 1.530 1.380 1.390 455,336 -0.16(-10.32%)
Feb 10, 2014 1.510 1.640 1.510 1.550 112,431 -0.04(-2.52%)
Feb 07, 2014 1.680 1.680 1.540 1.590 0 -0.07(-4.22%)
Feb 06, 2014 1.640 1.800 1.580 1.660 23,915 +0.01(+0.61%)
Feb 05, 2014 1.600 1.650 1.570 1.650 76,722 +0.03(+1.85%)
Feb 04, 2014 1.630 1.680 1.600 1.620 99,619 -0.03(-1.82%)
Feb 03, 2014 1.650 1.750 1.630 1.650 114,445 +0.00(+0.00%)
Jan 31, 2014 1.570 1.700 1.520 1.650 0 +0.05(+3.12%)
Jan 30, 2014 1.550 1.640 1.540 1.600 76,749 +0.06(+3.90%)
Jan 29, 2014 1.705 1.705 1.535 1.540 321,605 -0.18(-10.47%)
Jan 28, 2014 1.700 1.760 1.670 1.720 148,795 +0.00(+0.00%)
Jan 27, 2014 1.850 1.860 1.710 1.720 98,087 -0.12(-6.52%)
Jan 24, 2014 1.850 1.880 1.765 1.840 0 -0.06(-3.16%)
Jan 23, 2014 1.940 1.970 1.840 1.900 86,187 -0.04(-2.06%)
Jan 22, 2014 2.040 2.170 1.900 1.940 254,668 -0.10(-4.90%)
Jan 21, 2014 1.900 2.080 1.890 2.040 201,471 +0.16(+8.51%)
Jan 17, 2014 1.880 1.880 1.880 0 +0.43(+29.66%)
Jan 16, 2014 1.500 1.520 1.340 1.450 281,054 -0.07(-4.61%)
Jan 15, 2014 1.550 1.660 1.450 1.520 225,076 -0.03(-1.94%)
Jan 14, 2014 1.540 1.570 1.410 1.550 322,293 +0.05(+3.33%)
Jan 13, 2014 1.610 1.700 1.470 1.500 258,924 -0.10(-6.25%)
Jan 10, 2014 1.730 1.730 1.480 1.600 320,361 -0.14(-8.05%)
Jan 09, 2014 1.940 1.940 1.700 1.740 117,534 -0.11(-5.95%)
Jan 08, 2014 1.740 1.890 1.620 1.850 354,783 +0.12(+6.94%)
Jan 07, 2014 1.860 1.860 1.730 1.730 129,081 -0.12(-6.49%)
Jan 06, 2014 1.840 1.910 1.800 1.850 103,847 +0.01(+0.54%)
Jan 03, 2014 1.800 1.880 1.720 1.840 0 +0.04(+2.22%)
Jan 02, 2014 1.905 1.920 1.740 1.800 184,380 -0.10(-5.26%)
Dec 31, 2013 1.900 1.900 1.900 0 -0.02(-1.04%)
Dec 30, 2013 2.010 2.060 1.800 1.920 217,977 -0.12(-5.88%)
Dec 27, 2013 2.100 2.120 2.000 2.040 176,528 -0.04(-1.92%)
Dec 26, 2013 1.790 2.290 1.790 2.080 582,294 +0.32(+18.18%)
Dec 24, 2013 1.750 1.890 1.700 1.760 73,840 -0.05(-2.76%)
Dec 23, 2013 1.850 1.890 1.750 1.810 159,081 -0.04(-2.16%)
Dec 20, 2013 1.870 1.900 1.830 1.850 0 -0.02(-1.07%)
Dec 19, 2013 1.900 1.900 1.810 1.870 79,912 -0.06(-3.11%)
Dec 18, 2013 1.880 1.940 1.850 1.930 43,509 +0.05(+2.66%)
Dec 17, 2013 1.845 1.950 1.820 1.880 61,899 +0.03(+1.62%)
Dec 16, 2013 2.000 2.000 1.760 1.850 287,835 -0.15(-7.50%)
Dec 13, 2013 2.020 2.040 2.000 2.000 0 -0.05(-2.44%)
Dec 12, 2013 2.090 2.100 2.020 2.050 75,541 +0.00(+0.00%)
Dec 11, 2013 2.000 2.090 1.990 2.050 44,907 +0.05(+2.50%)
Dec 10, 2013 2.120 2.150 1.990 2.000 253,310 -0.14(-6.54%)
Dec 09, 2013 2.350 2.350 2.100 2.140 88,432 -0.21(-8.94%)
Dec 06, 2013 2.220 2.400 2.050 2.350 162,501 +0.16(+7.31%)
Dec 05, 2013 2.620 2.640 2.150 2.190 284,967 -0.40(-15.44%)
Dec 04, 2013 2.700 2.820 2.560 2.590 152,540 -0.04(-1.52%)
Dec 03, 2013 2.640 2.730 2.520 2.630 292,377 +0.13(+5.20%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.