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 (%)
Apr 29, 2022 0.9142 3 +0.00(+0.16%)
Apr 27, 2022 0.9127 0 -0.17(-15.49%)
Apr 19, 2022 1.080 0 +0.00(+0.00%)
Apr 18, 2022 1.080 1.080 0.8550 1.080 908 +0.04(+3.85%)
Apr 14, 2022 0.8550 1.040 0.8550 1.040 5,200 +0.17(+19.54%)
Apr 13, 2022 0.8700 0.8700 0.8700 0.8700 250 -0.08(-8.39%)
Apr 08, 2022 0.9497 0 -0.00(-0.03%)
Apr 07, 2022 0.9500 0.9500 0.9500 0.9500 200 +0.00(+0.00%)
Apr 06, 2022 0.9500 0.9500 0.9500 0.9500 100 +0.00(+0.00%)
Apr 05, 2022 0.9500 0.9500 0.9500 0.9500 10,090 +0.00(+0.00%)
Apr 04, 2022 0.9500 0.9500 0.9500 0.9500 200 +0.00(+0.00%)
Apr 01, 2022 0.9500 0.9800 0.9500 0.9500 2,500 -0.08(-7.77%)
Mar 31, 2022 1.030 1.030 1.030 1.030 100 +0.03(+3.03%)
Mar 30, 2022 0.9997 0.9997 0.9997 0.9997 100 +0.02(+2.11%)
Mar 29, 2022 0.9500 0.9790 0.9500 0.9790 4,100 -0.05(-4.95%)
Mar 28, 2022 1.030 1.030 1.030 1.030 100 +0.08(+8.42%)
Mar 25, 2022 0.9860 0.9860 0.9500 0.9500 6,386 +0.00(+0.00%)
Mar 24, 2022 0.9500 0.9500 0.9500 0.9500 11,482 -0.00(-0.01%)
Mar 23, 2022 0.9501 0.9501 0.9501 0.9501 501 -0.05(-4.99%)
Mar 22, 2022 0.9751 1.000 0.9751 1.000 1,000 +0.00(+0.00%)
Mar 21, 2022 1.000 1.000 1.000 1.000 500 -0.09(-8.30%)
Mar 16, 2022 1.091 0 +0.08(+7.97%)
Mar 15, 2022 1.080 1.080 1.010 1.010 4,518 -0.06(-5.61%)
Mar 14, 2022 1.000 1.070 1.000 1.070 1,130 +0.07(+7.00%)
Mar 11, 2022 1.000 1.000 1.000 1.000 6,800 -0.03(-3.10%)
Mar 10, 2022 1.100 1.100 1.000 1.032 2,600 +0.03(+3.20%)
Mar 09, 2022 1.000 1.000 0.9500 1.000 1,800 -0.01(-0.99%)
Mar 08, 2022 1.070 1.070 1.010 1.010 604 -0.01(-0.98%)
Mar 07, 2022 1.092 1.092 1.020 1.020 32,968 -0.11(-9.73%)
Mar 04, 2022 1.100 1.130 1.060 1.130 18,501 -0.05(-4.25%)
Mar 03, 2022 1.180 1.180 1.180 1.180 4,001 -0.01(-1.25%)
Mar 02, 2022 1.180 1.195 1.180 1.195 1,507 +0.01(+0.42%)
Mar 01, 2022 1.176 1.210 1.170 1.190 25,484 +0.10(+9.17%)
Feb 28, 2022 1.050 1.100 1.050 1.090 5,580 -0.10(-8.40%)
Feb 25, 2022 1.030 1.190 1.030 1.190 988 -0.01(-0.83%)
Feb 24, 2022 1.200 1.200 1.200 1.200 101 +0.02(+1.69%)
Feb 22, 2022 1.180 0 +0.01(+0.85%)
Feb 18, 2022 1.170 0 -0.03(-2.50%)
Feb 17, 2022 1.292 1.292 1.200 1.200 13,115 +0.06(+5.26%)
Feb 16, 2022 1.270 1.290 1.140 1.140 3,000 -0.16(-12.31%)
Feb 15, 2022 1.137 1.302 1.137 1.300 19,401 +0.15(+13.04%)
Feb 11, 2022 1.150 0 -0.10(-8.00%)
Feb 10, 2022 1.140 1.250 1.140 1.250 7,767 +0.00(+0.00%)
Feb 08, 2022 1.250 0 +0.00(+0.00%)
Feb 07, 2022 1.250 1.300 1.130 1.250 3,810 +0.05(+4.60%)
Feb 04, 2022 1.250 1.250 1.195 1.195 401 -0.05(-4.40%)
Feb 02, 2022 1.200 1.250 1.050 1.250 7,700 +0.02(+1.63%)
Feb 01, 2022 1.230 1.250 1.200 1.230 5,300 +0.02(+1.65%)
Jan 31, 2022 1.190 1.240 1.190 1.210 22,264 +0.01(+0.83%)
Jan 27, 2022 1.200 0 -0.01(-0.83%)
Jan 26, 2022 1.210 1.210 1.210 1.210 100 +0.11(+9.70%)
Jan 25, 2022 1.240 1.240 0.9920 1.103 4,012 +0.08(+8.14%)
Jan 24, 2022 1.030 1.030 0.9851 1.020 4,189 +0.02(+2.00%)
Jan 21, 2022 1.200 1.200 0.9776 1.000 15,100 -0.22(-18.03%)
Jan 20, 2022 1.220 1.240 1.204 1.220 9,353 -0.02(-1.61%)
Jan 19, 2022 1.240 1.250 1.240 1.240 2,150 -0.06(-4.62%)
Jan 18, 2022 1.252 1.300 1.250 1.300 12,620 +0.05(+4.00%)
Jan 14, 2022 1.250 0 -0.05(-3.85%)
Jan 13, 2022 1.120 1.300 1.120 1.300 1,700 +0.01(+0.78%)
Jan 12, 2022 1.255 1.290 1.255 1.290 7,810 +0.00(+0.00%)
Jan 11, 2022 1.290 1.290 1.290 1.290 100 +0.00(+0.00%)
Jan 10, 2022 1.090 1.290 1.090 1.290 406 +0.00(+0.00%)
Jan 06, 2022 1.290 1.290 1.290 0 +0.00(+0.00%)
Jan 05, 2022 1.234 1.290 1.190 1.290 51,700 +0.00(+0.00%)
Jan 04, 2022 1.290 1.290 1.290 1.290 1,000 +0.00(+0.00%)
Dec 31, 2021 1.290 1.290 1.290 0 +0.07(+5.74%)
Dec 30, 2021 1.163 1.226 1.110 1.220 12,865 -0.08(-6.15%)
Dec 29, 2021 1.200 1.300 1.196 1.300 5,401 +0.06(+4.84%)
Dec 28, 2021 1.320 1.320 1.100 1.240 22,861 -0.09(-6.77%)
Dec 27, 2021 1.330 1.330 1.330 1.330 1,000 +0.03(+2.31%)
Dec 23, 2021 1.300 1.300 1.300 1.300 111 +0.09(+7.17%)
Dec 22, 2021 1.213 1.213 1.213 1.213 133 -0.12(-8.80%)
Dec 20, 2021 1.330 1.330 1.330 3 +0.03(+2.31%)
Dec 16, 2021 1.300 1.300 1.300 0 +0.06(+4.84%)
Dec 14, 2021 1.240 1.240 1.240 0 -0.01(-0.80%)
Dec 13, 2021 1.150 1.250 1.150 1.250 1,500 +0.13(+11.90%)
Dec 10, 2021 1.200 1.200 1.117 1.117 3,512 -0.13(-10.63%)
Dec 09, 2021 1.250 1.250 1.150 1.250 17,900 -0.01(-0.79%)
Dec 08, 2021 1.268 1.278 1.260 1.260 8,500 +0.08(+6.77%)
Dec 07, 2021 1.180 1.180 1.180 1.180 1,708 -0.12(-9.22%)
Dec 06, 2021 1.300 1.300 1.300 1.300 500 +0.10(+8.33%)
Dec 03, 2021 1.160 1.275 1.160 1.200 900 +0.05(+4.35%)
Dec 02, 2021 1.107 1.240 1.100 1.150 2,748 -0.05(-4.17%)
Dec 01, 2021 1.130 1.200 1.120 1.200 84,137 +0.08(+7.14%)
Nov 30, 2021 1.110 1.130 1.100 1.120 4,800 -0.02(-1.75%)
Nov 29, 2021 1.133 1.150 1.100 1.140 28,841 -0.01(-0.87%)
Nov 26, 2021 1.180 1.180 1.141 1.150 7,010 -0.02(-1.71%)
Nov 24, 2021 1.260 1.300 0.9605 1.170 63,257 -0.13(-10.00%)
Nov 23, 2021 1.410 1.410 1.300 1.300 14,567 +0.00(+0.00%)
Nov 22, 2021 1.400 1.480 1.300 1.300 9,270 -0.16(-10.96%)
Nov 19, 2021 1.400 1.470 1.400 1.460 14,434 +0.16(+12.31%)
Nov 18, 2021 1.400 1.300 1.300 1.300 6,218 -0.10(-7.14%)
Nov 17, 2021 1.400 1.400 1.300 1.400 3,155 +0.05(+3.70%)
Nov 16, 2021 1.350 1.350 1.350 1.350 106 -0.03(-2.17%)
Nov 15, 2021 1.399 1.400 1.380 1.380 1,600 -0.02(-1.43%)
Nov 12, 2021 1.400 1.400 1.400 1.400 1,030 +0.04(+2.94%)
Nov 08, 2021 1.360 1.360 1.360 0 -0.02(-1.21%)
Nov 03, 2021 1.377 1.377 1.377 13 +0.08(+5.90%)
Nov 02, 2021 1.450 1.450 1.300 1.300 2,395 -0.12(-8.45%)
Nov 01, 2021 1.420 1.420 1.420 1.420 500 -0.02(-1.05%)
Oct 29, 2021 1.415 1.435 1.415 1.435 492 +0.01(+0.99%)
Oct 28, 2021 1.421 1.421 1.421 1.421 1,160 +0.01(+0.42%)
Oct 27, 2021 1.430 1.430 1.410 1.415 1,500 +0.00(+0.35%)
Oct 25, 2021 1.410 1.410 1.410 0 -0.08(-5.05%)
Oct 22, 2021 1.430 1.485 1.410 1.485 3,577 +0.09(+6.35%)
Oct 21, 2021 1.400 1.400 1.396 1.396 1,447 +0.00(+0.31%)
Oct 20, 2021 1.392 1.392 1.392 1.392 158 -0.02(-1.28%)
Oct 19, 2021 1.510 1.510 1.410 1.410 4,622 -0.14(-9.03%)
Oct 18, 2021 1.510 1.570 1.510 1.550 2,250 -0.02(-1.27%)
Oct 15, 2021 1.500 1.570 1.490 1.570 3,800 +0.08(+5.33%)
Oct 14, 2021 1.490 1.490 1.490 1.490 170 +0.01(+0.59%)
Oct 13, 2021 1.480 1.482 1.480 1.482 1,200 +0.00(+0.13%)
Oct 12, 2021 1.480 1.480 1.450 1.480 5,800 -0.02(-1.34%)
Oct 11, 2021 1.580 1.580 1.370 1.500 4,840 +0.05(+3.81%)
Oct 08, 2021 1.445 1.445 1.445 1.445 1,500 -0.14(-8.54%)
Oct 07, 2021 1.440 1.590 1.420 1.580 17,800 +0.20(+14.49%)
Oct 06, 2021 1.410 1.420 1.380 1.380 9,030 -0.09(-6.12%)
Oct 05, 2021 1.475 1.475 1.470 1.470 1,000 -0.03(-2.00%)
Oct 04, 2021 1.480 1.500 1.433 1.500 10,373 +0.00(+0.00%)
Oct 01, 2021 1.500 1.500 1.500 1.500 3,401 +0.01(+0.67%)
Sep 30, 2021 1.500 1.500 1.400 1.490 4,440 -0.01(-0.67%)
Sep 29, 2021 1.500 1.500 1.500 1.500 1,000 +0.00(+0.00%)
Sep 28, 2021 1.485 1.500 1.400 1.500 14,421 +0.10(+7.14%)
Sep 24, 2021 1.400 1.400 1.400 0 -0.08(-5.08%)
Sep 23, 2021 1.350 1.475 1.350 1.475 1,275 +0.12(+9.26%)
Sep 22, 2021 1.350 1.350 1.350 1.350 228 -0.02(-1.75%)
Sep 21, 2021 1.374 1.374 1.374 1.374 221 +0.02(+1.78%)
Sep 20, 2021 1.410 1.410 1.350 1.350 1,660 -0.07(-4.93%)
Sep 17, 2021 1.435 1.435 1.420 1.420 2,700 +0.06(+4.67%)
Sep 16, 2021 1.430 1.450 1.357 1.357 16,388 -0.15(-9.69%)
Sep 15, 2021 1.502 1.502 1.502 1.502 1,100 +0.13(+9.42%)
Sep 14, 2021 1.430 1.460 1.373 1.373 4,602 -0.09(-5.96%)
Sep 10, 2021 1.460 1.460 1.460 25 -0.01(-0.68%)
Sep 08, 2021 1.470 1.470 1.470 0 +0.04(+2.80%)
Sep 07, 2021 1.430 1.430 1.430 1.430 2,000 -0.16(-10.06%)
Sep 03, 2021 1.550 1.590 1.534 1.590 5,609 +0.06(+3.92%)
Sep 02, 2021 1.555 1.555 1.435 1.530 2,797 -0.00(-0.33%)
Sep 01, 2021 1.450 1.590 1.422 1.535 55,295 +0.14(+9.64%)
Aug 31, 2021 1.445 1.490 1.400 1.400 6,830 +0.00(+0.00%)
Aug 30, 2021 1.350 1.432 1.350 1.400 7,825 +0.06(+4.48%)
Aug 27, 2021 1.400 1.400 1.340 1.340 811 -0.06(-3.98%)
Aug 26, 2021 1.315 1.400 1.315 1.395 1,500 +0.06(+4.14%)
Aug 25, 2021 1.340 1.340 1.340 1.340 4,000 -0.04(-2.62%)
Aug 24, 2021 1.340 1.400 1.340 1.376 2,825 +0.04(+2.69%)
Aug 23, 2021 1.360 1.395 1.230 1.340 13,714 -0.02(-1.47%)
Aug 20, 2021 1.470 1.470 1.360 1.360 1,480 +0.10(+7.94%)
Aug 19, 2021 1.456 1.480 1.250 1.260 1,990 -0.16(-11.27%)
Aug 18, 2021 1.481 1.481 1.230 1.420 12,362 +0.02(+1.43%)
Aug 17, 2021 1.490 1.490 1.400 1.400 3,760 -0.09(-6.04%)
Aug 16, 2021 1.490 1.490 1.480 1.490 7,658 +0.00(+0.00%)
Aug 13, 2021 1.480 1.490 1.400 1.490 8,672 +0.02(+1.36%)
Aug 12, 2021 1.480 1.480 1.470 1.470 2,000 -0.03(-2.00%)
Aug 11, 2021 1.500 1.500 1.500 1.500 235 +0.02(+1.35%)
Aug 10, 2021 1.480 1.480 1.480 1.480 758 -0.02(-1.33%)
Aug 09, 2021 1.380 1.500 1.380 1.500 3,000 +0.02(+1.35%)
Aug 06, 2021 1.480 1.500 1.480 1.480 12,570 -0.01(-0.67%)
Aug 05, 2021 1.450 1.490 1.450 1.490 1,000 +0.09(+6.43%)
Aug 04, 2021 1.490 1.490 1.330 1.400 2,927 -0.05(-3.45%)
Aug 03, 2021 1.490 1.490 1.285 1.450 5,404 -0.01(-0.68%)
Aug 02, 2021 1.480 1.480 1.460 1.460 1,274 -0.00(-0.27%)
Jul 30, 2021 1.390 1.500 1.390 1.464 12,427 +0.11(+8.44%)
Jul 29, 2021 1.390 1.390 1.350 1.350 7,944 -0.04(-2.88%)
Jul 28, 2021 1.360 1.390 1.360 1.390 300 -0.06(-4.14%)
Jul 27, 2021 1.450 1.450 1.380 1.450 2,900 +0.04(+3.06%)
Jul 22, 2021 1.407 1.407 1.407 0 -0.05(-3.63%)
Jul 21, 2021 1.400 1.460 1.400 1.460 7,730 +0.06(+4.29%)
Jul 19, 2021 1.400 1.400 1.400 25 -0.01(-0.71%)
Jul 16, 2021 1.486 1.486 1.410 1.410 3,900 -0.04(-2.76%)
Jul 15, 2021 1.475 1.475 1.450 1.450 4,050 -0.02(-1.36%)
Jul 14, 2021 1.450 1.470 1.446 1.470 9,576 +0.07(+5.00%)
Jul 12, 2021 1.400 1.400 1.400 19 -0.01(-0.71%)
Jul 08, 2021 1.410 1.410 1.410 3 -0.07(-4.73%)
Jul 07, 2021 1.455 1.500 1.400 1.480 11,640 -0.02(-1.33%)
Jul 06, 2021 1.510 1.510 1.483 1.500 3,394 +0.00(+0.00%)
Jul 02, 2021 1.470 1.630 1.421 1.500 6,672 -0.01(-0.66%)
Jul 01, 2021 1.430 1.590 1.430 1.510 18,513 +0.11(+7.86%)
Jun 30, 2021 1.400 1.400 1.400 1.400 875 +0.01(+0.72%)
Jun 29, 2021 1.280 1.390 1.280 1.390 650 +0.04(+2.66%)
Jun 28, 2021 1.260 1.354 1.260 1.354 886 +0.01(+0.39%)
Jun 25, 2021 1.295 1.349 1.295 1.349 15,001 +0.10(+7.90%)
Jun 24, 2021 1.285 1.290 1.250 1.250 2,200 -0.04(-3.10%)
Jun 23, 2021 1.340 1.384 1.220 1.290 25,887 -0.05(-3.73%)
Jun 22, 2021 1.364 1.364 1.305 1.340 2,700 +0.06(+4.69%)
Jun 21, 2021 1.400 1.400 1.280 1.280 2,102 -0.01(-0.78%)
Jun 18, 2021 1.320 1.320 1.290 1.290 666 -0.07(-5.49%)
Jun 17, 2021 1.390 1.390 1.357 1.365 5,422 -0.01(-0.36%)
Jun 16, 2021 1.380 1.380 1.370 1.370 1,540 +0.06(+4.58%)
Jun 15, 2021 1.300 1.320 1.231 1.310 1,835 +0.01(+0.77%)
Jun 14, 2021 1.300 1.300 1.300 1.300 320 +0.00(+0.00%)
Jun 11, 2021 1.270 1.300 1.258 1.300 12,520 +0.03(+2.36%)
Jun 10, 2021 1.200 1.270 1.160 1.270 20,120 +0.07(+5.83%)
Jun 09, 2021 1.340 1.370 1.100 1.200 160,788 -0.15(-11.11%)
Jun 08, 2021 1.350 1.350 1.332 1.350 15,766 +0.00(+0.00%)
Jun 07, 2021 1.441 1.441 1.340 1.350 12,500 -0.02(-1.46%)
Jun 04, 2021 1.340 1.370 1.330 1.370 3,185 -0.03(-2.14%)
Jun 03, 2021 1.500 1.500 1.400 1.400 1,190 -0.08(-5.41%)
Jun 02, 2021 1.470 1.500 1.365 1.480 10,825 -0.01(-0.67%)
Jun 01, 2021 1.380 1.500 1.380 1.490 4,019 +0.03(+1.92%)
May 28, 2021 1.370 1.462 1.370 1.462 5,264 -0.02(-1.22%)
May 27, 2021 1.480 1.480 1.480 1.480 2,850 +0.10(+7.25%)
May 26, 2021 1.518 1.518 1.380 1.380 2,693 +0.03(+2.22%)
May 25, 2021 1.532 1.532 1.300 1.350 6,941 -0.09(-6.25%)
May 24, 2021 1.460 1.460 1.250 1.440 7,868 -0.04(-2.70%)
May 21, 2021 1.460 1.480 1.460 1.480 600 +0.02(+1.37%)
May 20, 2021 1.510 1.580 1.340 1.460 15,165 -0.03(-2.01%)
May 19, 2021 1.480 1.490 1.480 1.490 3,543 +0.00(+0.00%)
May 18, 2021 1.490 1.595 1.480 1.490 13,654 -0.00(-0.13%)
May 17, 2021 1.477 1.600 1.477 1.492 3,152 -0.09(-5.57%)
May 14, 2021 1.580 1.580 1.570 1.580 900 +0.10(+6.76%)
May 13, 2021 1.490 1.510 1.480 1.480 3,892 -0.05(-3.58%)
May 12, 2021 1.535 1.535 1.535 1.535 278 -0.03(-1.92%)
May 11, 2021 1.565 1.565 1.230 1.565 369 +0.02(+1.62%)
May 10, 2021 1.600 1.610 1.540 1.540 1,130 -0.06(-3.75%)
May 07, 2021 1.565 1.600 1.565 1.600 2,150 +0.08(+5.26%)
May 06, 2021 1.710 1.710 1.520 1.520 19,033 -0.21(-12.38%)
May 05, 2021 1.710 1.740 1.710 1.735 6,639 -0.02(-0.87%)
May 04, 2021 1.780 1.780 1.750 1.750 19,343 -0.01(-0.57%)
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.