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 )

0.9100 +0.0290 (+3.29%)
Streaming Delayed Price Updated: 3:24 PM EDT, May 24, 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, 2020 0.9000 0.9001 0.8205 0.8205 4,100 +0.04(+5.39%)
Feb 27, 2020 0.7930 0.7930 0.7785 0.7785 800 -0.09(-9.92%)
Feb 26, 2020 0.9400 0.9500 0.7784 0.8642 27,880 -0.08(-8.06%)
Feb 25, 2020 0.9400 0.9400 0.9400 0.9400 100 -0.01(-1.05%)
Feb 24, 2020 0.9500 0.9500 0.9500 15 +0.00(+0.00%)
Feb 21, 2020 0.9500 0.9500 0.9500 0.9500 5,400 -0.02(-2.44%)
Feb 20, 2020 0.9738 0.9738 0.9738 0.9738 100 +0.02(+2.51%)
Feb 18, 2020 0.9500 0.9500 0.9500 0 +0.02(+2.15%)
Feb 14, 2020 0.9350 0.9500 0.9200 0.9300 18,300 -0.07(-7.00%)
Feb 13, 2020 1.000 1.000 1.000 1.000 3,437 -0.01(-0.99%)
Feb 12, 2020 1.010 1.010 1.010 4 +0.00(+0.00%)
Feb 11, 2020 1.010 1.010 1.010 1.010 4,006 +0.00(+0.00%)
Feb 10, 2020 1.010 1.010 1.010 1.010 530 +0.01(+1.00%)
Feb 07, 2020 1.010 1.010 1.000 1.000 3,800 -0.01(-0.99%)
Feb 06, 2020 1.010 1.010 1.010 1.010 2,104 -0.03(-2.88%)
Feb 05, 2020 1.000 1.050 1.000 1.040 2,864 -0.01(-0.95%)
Feb 04, 2020 1.050 1.050 1.050 1.050 3,150 +0.02(+1.94%)
Feb 03, 2020 1.030 1.030 1.030 1.030 2,000 -0.04(-3.74%)
Jan 31, 2020 1.070 1.070 1.050 1.070 9,200 -0.03(-2.73%)
Jan 30, 2020 1.130 1.130 1.100 1.100 10,300 -0.04(-3.51%)
Jan 29, 2020 1.050 1.140 1.050 1.140 10,100 +0.02(+1.79%)
Jan 28, 2020 1.050 1.150 1.050 1.120 23,547 +0.07(+6.67%)
Jan 27, 2020 1.105 1.110 1.050 1.050 13,137 -0.05(-4.55%)
Jan 24, 2020 1.050 1.132 1.050 1.100 45,800 +0.06(+5.77%)
Jan 23, 2020 1.050 1.050 1.040 1.040 4,500 -0.01(-0.95%)
Jan 22, 2020 1.000 1.050 1.000 1.050 4,600 +0.03(+2.94%)
Jan 21, 2020 1.050 1.100 1.020 1.020 15,975 -0.04(-3.77%)
Jan 17, 2020 1.005 1.060 1.005 1.060 13,500 +0.06(+6.00%)
Jan 16, 2020 1.064 1.064 1.000 1.000 23,500 -0.09(-8.26%)
Jan 15, 2020 1.080 1.090 1.080 1.090 11,100 +0.02(+1.58%)
Jan 14, 2020 1.090 1.095 1.073 1.073 22,792 -0.03(-2.45%)
Jan 13, 2020 1.100 1.100 1.091 1.100 5,549 +0.00(+0.00%)
Jan 10, 2020 1.162 1.162 1.100 1.100 12,800 -0.04(-3.51%)
Jan 09, 2020 1.040 1.140 1.030 1.140 56,580 +0.10(+9.62%)
Jan 08, 2020 0.8700 1.040 0.8700 1.040 18,580 +0.06(+6.12%)
Jan 07, 2020 1.030 1.030 0.9100 0.9800 34,800 -0.04(-3.92%)
Jan 06, 2020 0.9100 1.020 0.9100 1.020 20,600 +0.16(+18.59%)
Jan 03, 2020 0.8851 0.8851 0.8601 0.8601 2,200 -0.08(-8.50%)
Jan 02, 2020 0.9100 0.9540 0.8600 0.9400 15,350 +0.03(+3.30%)
Dec 31, 2019 0.9100 0.9100 0.8600 0.9100 27,200 +0.00(+0.00%)
Dec 30, 2019 0.9151 0.9151 0.9000 0.9100 14,193 +0.01(+0.55%)
Dec 27, 2019 0.9000 0.9088 0.9000 0.9050 30,000 -0.03(-2.79%)
Dec 26, 2019 0.9310 0.9310 0.9310 0.9310 1,000 +0.04(+4.44%)
Dec 24, 2019 0.9000 0.9000 0.8913 0.8914 4,300 +0.03(+3.64%)
Dec 23, 2019 0.8994 0.9000 0.8601 0.8601 12,701 -0.01(-1.14%)
Dec 20, 2019 0.9000 0.9000 0.8700 0.8700 11,100 -0.02(-2.25%)
Dec 19, 2019 0.8603 0.9000 0.8501 0.8900 13,900 +0.02(+2.30%)
Dec 17, 2019 0.8700 0.8700 0.8700 0 -0.01(-1.14%)
Dec 16, 2019 0.8601 0.9216 0.8601 0.8800 4,338 +0.00(+0.00%)
Dec 13, 2019 0.9000 0.9000 0.8603 0.8800 13,000 +0.00(+0.00%)
Dec 12, 2019 0.8923 0.8923 0.8800 0.8800 10,800 -0.02(-2.33%)
Dec 11, 2019 0.9660 0.9660 0.9010 0.9010 12,039 +0.00(+0.00%)
Dec 10, 2019 0.9000 0.9010 0.8710 0.9010 220,474 +0.00(+0.11%)
Dec 09, 2019 0.9100 0.9100 0.8600 0.9000 36,500 -0.01(-0.55%)
Dec 06, 2019 0.8998 0.9132 0.8998 0.9050 14,000 +0.05(+6.06%)
Dec 05, 2019 0.9050 0.9050 0.8533 0.8533 2,905 -0.10(-10.18%)
Dec 04, 2019 0.9500 0.9574 0.9050 0.9500 66,500 -0.00(-0.42%)
Dec 03, 2019 0.9540 0.9540 0.9001 0.9540 2,890 +0.06(+7.19%)
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.