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, 2020 0.7500 0.7500 0.6300 0.7400 15,666 -0.01(-1.33%)
Jun 29, 2020 0.6300 0.7500 0.6300 0.7500 95,983 +0.12(+19.05%)
Jun 26, 2020 0.7000 0.7000 0.6300 0.6300 19,500 -0.12(-16.00%)
Jun 25, 2020 0.7500 0.7500 0.7500 0.7500 1,500 +0.00(+0.00%)
Jun 24, 2020 0.7500 0.7500 0.7500 0.7500 100 +0.05(+7.14%)
Jun 23, 2020 0.6000 0.7337 0.6000 0.7000 26,045 +0.07(+11.11%)
Jun 19, 2020 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Jun 18, 2020 0.6300 0.6300 0.6300 0.6300 3,000 -0.03(-4.55%)
Jun 17, 2020 0.6600 0.6600 0.6600 0.6600 1,610 +0.03(+4.78%)
Jun 16, 2020 0.6336 0.6336 0.6299 0.6299 2,701 -0.03(-3.83%)
Jun 15, 2020 0.6600 0.6600 0.6488 0.6550 10,423 -0.02(-3.26%)
Jun 12, 2020 0.6300 0.6771 0.6167 0.6771 2,900 -0.00(-0.43%)
Jun 11, 2020 0.6800 0.6800 0.6800 0.6800 1,300 +0.06(+8.85%)
Jun 10, 2020 0.6247 0.6247 0.6247 0.6247 510 -0.08(-10.76%)
Jun 09, 2020 0.7000 0.7000 0.6130 0.7000 1,660 +0.08(+12.90%)
Jun 08, 2020 0.6200 0.6200 0.6200 0.6200 2,050 -0.04(-6.06%)
Jun 05, 2020 0.6100 0.7739 0.6100 0.6600 8,200 -0.03(-3.72%)
Jun 04, 2020 0.6500 0.6859 0.6500 0.6855 6,100 +0.04(+6.28%)
Jun 03, 2020 0.6100 0.9500 0.6100 0.6450 61,765 -0.08(-10.90%)
Jun 02, 2020 0.6296 0.7239 0.6296 0.7239 8,625 +0.03(+4.91%)
Jun 01, 2020 0.7086 0.7086 0.6000 0.6900 21,735 -0.02(-3.36%)
May 29, 2020 0.6000 0.7500 0.6000 0.7140 4,300 -0.02(-2.19%)
May 28, 2020 0.7300 0.7300 0.7300 0.7300 1,040 +0.03(+4.29%)
May 27, 2020 0.7000 0.7000 0.7000 0.7000 1,020 +0.00(+0.00%)
May 26, 2020 0.7467 0.7490 0.7000 0.7000 7,165 +0.00(+0.42%)
May 22, 2020 0.7000 0.7000 0.6944 0.6971 1,100 -0.00(-0.36%)
May 21, 2020 0.7403 0.7403 0.6500 0.6996 4,739 +0.05(+7.63%)
May 20, 2020 0.7100 0.7399 0.6500 0.6500 49,736 +0.02(+2.36%)
May 19, 2020 0.7100 0.7100 0.6350 0.6350 5,600 -0.07(-10.56%)
May 18, 2020 0.7100 0.7100 0.7100 0.7100 500 -0.00(-0.21%)
May 15, 2020 0.7000 0.7115 0.7000 0.7115 1,100 +0.01(+1.64%)
May 13, 2020 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
May 12, 2020 0.7300 0.7400 0.7000 0.7000 14,200 -0.03(-4.11%)
May 11, 2020 0.6292 0.7300 0.6292 0.7300 3,400 +0.01(+1.39%)
May 08, 2020 0.7195 0.7203 0.6621 0.7200 8,600 -0.06(-7.69%)
May 07, 2020 0.7703 0.9586 0.6563 0.7800 11,341 +0.13(+19.12%)
May 06, 2020 0.7400 0.7400 0.6548 0.6548 1,900 -0.04(-6.19%)
May 05, 2020 0.7400 0.7400 0.6980 0.6980 11,000 -0.00(-0.29%)
May 04, 2020 0.7000 0.7000 0.7000 0.7000 2,500 -0.04(-5.41%)
May 01, 2020 0.7400 0.7400 0.7400 15 +0.00(+0.00%)
Apr 30, 2020 0.7201 0.7400 0.6872 0.7400 6,653 +0.05(+7.78%)
Apr 29, 2020 0.6800 0.7200 0.6067 0.6866 7,467 -0.01(-1.91%)
Apr 28, 2020 0.7600 0.7600 0.7000 0.7000 7,600 -0.06(-7.89%)
Apr 27, 2020 0.7600 0.7600 0.7600 0.7600 9,361 +0.01(+1.33%)
Apr 24, 2020 0.6950 0.7500 0.6950 0.7500 11,800 +0.05(+6.97%)
Apr 23, 2020 0.6500 0.7400 0.6500 0.7011 9,406 +0.02(+3.10%)
Apr 22, 2020 0.6800 0.6800 0.6800 0.6800 110 +0.02(+3.67%)
Apr 21, 2020 0.6100 0.6800 0.6100 0.6559 3,107 +0.01(+0.91%)
Apr 20, 2020 0.5849 0.6650 0.5849 0.6500 27,110 +0.06(+10.17%)
Apr 17, 2020 0.5749 0.5900 0.5737 0.5900 6,600 +0.05(+9.26%)
Apr 16, 2020 0.5743 0.5743 0.5100 0.5400 14,778 -0.01(-1.82%)
Apr 15, 2020 0.5757 0.5757 0.5389 0.5500 7,556 -0.00(-0.81%)
Apr 14, 2020 0.5546 0.5546 0.5545 0.5545 2,900 +0.03(+6.63%)
Apr 13, 2020 0.5568 0.5800 0.5000 0.5200 30,555 -0.03(-4.97%)
Apr 09, 2020 0.6500 0.7400 0.5000 0.5472 93,400 -0.10(-15.82%)
Apr 08, 2020 0.6518 0.6518 0.6500 0.6500 2,000 +0.06(+9.83%)
Apr 07, 2020 0.5900 0.5918 0.5900 0.5918 8,700 -0.00(-0.54%)
Apr 06, 2020 0.5998 0.5998 0.5481 0.5950 24,020 -0.01(-0.88%)
Apr 03, 2020 0.6300 0.6300 0.5500 0.6003 25,000 -0.14(-18.88%)
Apr 02, 2020 0.8500 0.8500 0.6800 0.7400 11,653 +0.11(+17.46%)
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.