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 26, 2021 1.180 1.180 1.050 1.075 33,000 -0.10(-8.90%)
Feb 25, 2021 1.220 1.220 1.160 1.180 9,168 -0.02(-1.67%)
Feb 24, 2021 1.200 1.213 1.200 1.200 15,515 +0.08(+7.62%)
Feb 23, 2021 1.140 1.165 1.050 1.115 65,622 -0.04(-3.88%)
Feb 22, 2021 1.200 1.200 1.160 1.160 15,926 -0.04(-3.33%)
Feb 19, 2021 1.250 1.250 1.180 1.200 74,200 -0.04(-3.23%)
Feb 18, 2021 1.330 1.370 1.216 1.240 102,334 -0.09(-6.49%)
Feb 17, 2021 1.420 1.420 1.300 1.326 51,356 -0.05(-3.91%)
Feb 16, 2021 1.350 1.390 1.330 1.380 14,893 +0.03(+2.22%)
Feb 12, 2021 1.340 1.350 1.340 1.350 5,700 +0.03(+1.89%)
Feb 11, 2021 1.300 1.350 1.300 1.325 1,834 +0.03(+2.16%)
Feb 10, 2021 1.350 1.360 1.256 1.297 24,625 +0.01(+0.54%)
Feb 09, 2021 1.400 1.420 1.290 1.290 33,028 -0.21(-13.98%)
Feb 08, 2021 1.430 1.500 1.400 1.500 14,238 +0.05(+3.43%)
Feb 05, 2021 1.450 1.470 1.430 1.450 17,200 +0.01(+0.69%)
Feb 04, 2021 1.430 1.460 1.335 1.440 14,192 -0.01(-0.69%)
Feb 03, 2021 1.435 1.450 1.435 1.450 2,329 +0.00(+0.00%)
Feb 02, 2021 1.450 1.470 1.400 1.450 28,978 +0.10(+7.41%)
Feb 01, 2021 1.315 1.350 1.270 1.350 49,228 +0.09(+7.14%)
Jan 29, 2021 1.360 1.450 1.250 1.260 35,600 -0.14(-10.00%)
Jan 28, 2021 1.180 1.500 1.140 1.400 80,072 +0.29(+26.70%)
Jan 27, 2021 1.020 1.460 1.000 1.105 74,140 +0.05(+5.24%)
Jan 26, 2021 1.050 1.050 1.000 1.050 6,662 +0.00(+0.00%)
Jan 25, 2021 1.020 1.050 1.000 1.050 6,379 +0.05(+5.00%)
Jan 22, 2021 1.030 1.035 1.000 1.000 13,900 -0.03(-3.38%)
Jan 21, 2021 1.025 1.040 1.025 1.035 8,047 +0.04(+4.55%)
Jan 20, 2021 1.000 1.051 0.9900 0.9900 47,267 -0.06(-5.71%)
Jan 19, 2021 0.9901 1.052 0.9901 1.050 11,425 +0.02(+1.94%)
Jan 15, 2021 1.050 1.066 0.9700 1.030 108,200 -0.03(-3.01%)
Jan 14, 2021 1.040 1.100 0.9105 1.062 10,942 +0.02(+2.12%)
Jan 13, 2021 0.8636 1.054 0.8225 1.040 112,703 +0.23(+28.14%)
Jan 12, 2021 0.7601 0.8116 0.7600 0.8116 47,862 +0.05(+6.71%)
Jan 11, 2021 0.7550 0.7606 0.7505 0.7606 3,950 -0.01(-1.21%)
Jan 08, 2021 0.7699 0.7699 0.7699 0.7699 2,000 -0.00(-0.01%)
Jan 07, 2021 0.7700 0.7700 0.7616 0.7700 8,260 +0.01(+1.40%)
Jan 06, 2021 0.7681 0.7681 0.7594 0.7594 2,900 +0.02(+2.62%)
Jan 04, 2021 0.7400 0.7400 0.7400 0 -0.03(-3.52%)
Dec 31, 2020 0.7670 0.7670 0.7670 40,000 -0.01(-1.67%)
Dec 30, 2020 0.7607 0.7800 0.7607 0.7800 40,000 +0.03(+4.00%)
Dec 29, 2020 0.7690 0.7690 0.7401 0.7500 50,629 -0.05(-6.25%)
Dec 28, 2020 0.7521 0.8000 0.7521 0.8000 1,786 +0.03(+3.90%)
Dec 23, 2020 0.7700 0.7700 0.7700 0 -0.03(-3.75%)
Dec 22, 2020 0.8000 0.8000 0.8000 0.8000 1,500 -0.03(-3.61%)
Dec 21, 2020 0.8450 0.8450 0.8300 0.8300 3,846 +0.00(+0.00%)
Dec 18, 2020 0.8600 0.8600 0.7653 0.8300 4,400 -0.05(-5.67%)
Dec 17, 2020 0.8300 0.8799 0.7500 0.8799 14,892 +0.05(+6.01%)
Dec 16, 2020 0.6300 0.8300 0.6300 0.8300 12,900 +0.08(+10.67%)
Dec 15, 2020 0.7101 0.7500 0.7101 0.7500 9,138 +0.01(+1.35%)
Dec 14, 2020 0.7600 0.7600 0.7200 0.7400 23,082 -0.02(-2.63%)
Dec 11, 2020 0.7901 0.7960 0.7483 0.7600 27,200 -0.03(-4.04%)
Dec 10, 2020 0.7920 0.7920 0.7920 0.7920 14,200 -0.04(-4.58%)
Dec 09, 2020 0.8000 0.8300 0.8000 0.8300 1,050 +0.03(+3.74%)
Dec 08, 2020 0.8000 0.8001 0.8000 0.8001 1,060 +0.04(+5.28%)
Dec 07, 2020 0.7661 0.7661 0.7600 0.7600 2,500 -0.04(-5.00%)
Dec 04, 2020 0.7800 0.8000 0.7800 0.8000 10,100 +0.00(+0.00%)
Dec 03, 2020 0.7800 0.8000 0.7800 0.8000 13,342 +0.02(+2.56%)
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.