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 (%)
Jun 30, 2016 0.2054 0.2248 0.2051 0.2051 5,100 -0.04(-16.29%)
Jun 29, 2016 0.2450 0.2450 0.2450 0.2450 200 +0.04(+19.51%)
Jun 28, 2016 0.2132 0.2132 0.2050 0.2050 8,700 -0.03(-10.87%)
Jun 27, 2016 0.2500 0.2500 0.2300 0.2300 4,700 +0.00(+0.00%)
Jun 24, 2016 0.2399 0.2399 0.2300 0.2300 2,600 -0.01(-4.17%)
Jun 23, 2016 0.2301 0.2400 0.2301 0.2400 18,600 +0.01(+4.26%)
Jun 22, 2016 0.2302 0.2302 0.2302 0.2302 150 +0.00(+0.00%)
Jun 21, 2016 0.2599 0.2599 0.2301 0.2302 2,100 -0.02(-7.92%)
Jun 17, 2016 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jun 16, 2016 0.2500 0.2501 0.2301 0.2500 15,100 +0.00(+0.00%)
Jun 15, 2016 0.2501 0.2502 0.2500 0.2500 18,200 +0.00(+0.00%)
Jun 14, 2016 0.2500 0.2500 0.2500 0.2500 13,426 +0.01(+4.12%)
Jun 13, 2016 0.2401 0.2401 0.2400 0.2401 18,000 +0.01(+4.35%)
Jun 10, 2016 0.2301 0.2301 0.2301 0.2301 5,000 -0.02(-7.96%)
Jun 09, 2016 0.2500 0.2500 0.2500 0.2500 8,000 +0.00(+0.00%)
Jun 08, 2016 0.2500 0.3000 0.2301 0.2500 13,560 +0.00(+0.00%)
Jun 07, 2016 0.2500 0.2500 0.2499 0.2500 19,320 -0.05(-16.64%)
Jun 06, 2016 0.2790 0.3000 0.2790 0.2999 22,000 +0.02(+7.49%)
Jun 03, 2016 0.2790 0.2790 0.2790 0.2790 300 +0.03(+11.64%)
Jun 02, 2016 0.2499 0.2499 0.2499 0.2499 1,400 -0.00(-0.04%)
Jun 01, 2016 0.3000 0.3000 0.2500 0.2500 55,000 +0.00(+0.00%)
May 31, 2016 0.3000 0.3000 0.2400 0.2500 56,868 -0.04(-13.49%)
May 27, 2016 0.2890 0.2890 0.2890 0 +0.06(+25.65%)
May 26, 2016 0.2250 0.2300 0.2250 0.2300 22,300 +0.03(+14.43%)
May 25, 2016 0.2010 0.2010 0.2010 0.2010 3,700 +0.00(+0.45%)
May 24, 2016 0.1804 0.2001 0.1804 0.2001 5,000 -0.00(-0.20%)
May 23, 2016 0.2005 0.2005 0.2005 0.2005 425 -0.01(-4.52%)
May 20, 2016 0.1900 0.2100 0.1900 0.2100 14,800 -0.01(-4.11%)
May 19, 2016 0.1900 0.2191 0.1900 0.2190 40,640 +0.03(+15.26%)
May 18, 2016 0.1624 0.1900 0.1624 0.1900 7,200 +0.00(+0.00%)
May 17, 2016 0.1750 0.1900 0.1750 0.1900 5,800 +0.02(+8.57%)
May 16, 2016 0.1675 0.1900 0.1601 0.1750 87,710 +0.00(+2.94%)
May 13, 2016 0.1700 0.1700 0.1500 0.1700 105,000 +0.00(+0.00%)
May 12, 2016 0.1851 0.1851 0.1700 0.1700 149,106 -0.03(-14.57%)
May 11, 2016 0.1950 0.1990 0.1900 0.1990 34,000 +0.01(+4.74%)
May 10, 2016 0.1900 0.1990 0.1900 0.1900 48,272 +0.00(+0.00%)
May 09, 2016 0.2000 0.2000 0.1900 0.1900 11,327 +0.00(+0.00%)
May 06, 2016 0.1900 0.1900 0.1850 0.1900 20,940 +0.00(+0.00%)
May 05, 2016 0.2049 0.2050 0.1900 0.1900 10,000 -0.01(-2.56%)
May 04, 2016 0.2300 0.2360 0.1751 0.1950 179,868 -0.04(-15.22%)
May 03, 2016 0.2300 0.2300 0.2300 0.2300 31,400 -0.01(-4.17%)
May 02, 2016 0.2500 0.2500 0.2300 0.2400 20,863 -0.03(-11.11%)
Apr 29, 2016 0.2700 0.3400 0.2700 0.2700 28,170 +0.01(+2.51%)
Apr 28, 2016 0.2800 0.2800 0.2350 0.2634 25,100 -0.05(-15.03%)
Apr 27, 2016 0.2500 0.3100 0.2500 0.3100 199,770 +0.07(+27.36%)
Apr 22, 2016 0.2434 0.2434 0.2434 0 -0.01(-2.64%)
Apr 21, 2016 0.2355 0.2500 0.2355 0.2500 5,000 +0.03(+13.12%)
Apr 19, 2016 0.2210 0.2210 0.2210 0 -0.03(-11.60%)
Apr 18, 2016 0.2500 0.2600 0.2500 0.2500 36,340 -0.01(-3.85%)
Apr 15, 2016 0.2300 0.2600 0.2300 0.2600 50,925 +0.01(+4.00%)
Apr 14, 2016 0.2350 0.2500 0.2350 0.2500 10,000 +0.02(+6.38%)
Apr 13, 2016 0.2110 0.2350 0.2000 0.2350 28,500 -0.01(-2.08%)
Apr 12, 2016 0.2001 0.2450 0.2001 0.2400 10,900 +0.02(+9.59%)
Apr 11, 2016 0.2050 0.2190 0.2000 0.2190 27,200 +0.00(+0.05%)
Apr 08, 2016 0.2200 0.2200 0.2189 0.2189 7,000 +0.04(+21.61%)
Apr 07, 2016 0.2061 0.2061 0.1701 0.1800 41,925 -0.02(-10.00%)
Apr 04, 2016 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
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.