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, 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%)
May 03, 2021 1.820 1.820 1.750 1.760 35,363 -0.04(-2.22%)
Apr 30, 2021 1.780 1.800 1.780 1.800 3,100 +0.03(+1.69%)
Apr 29, 2021 1.780 1.780 1.750 1.770 8,943 +0.00(+0.00%)
Apr 28, 2021 1.820 1.860 1.770 1.770 14,067 -0.03(-1.67%)
Apr 27, 2021 1.750 1.820 1.750 1.800 17,256 -0.08(-4.26%)
Apr 26, 2021 1.860 1.880 1.770 1.880 24,010 +0.02(+1.08%)
Apr 23, 2021 1.850 1.880 1.770 1.860 5,800 -0.02(-1.06%)
Apr 22, 2021 1.880 1.890 1.880 1.880 30,957 -0.02(-1.05%)
Apr 21, 2021 1.880 1.940 1.880 1.900 20,400 +0.05(+2.70%)
Apr 20, 2021 2.020 2.020 1.800 1.850 26,398 -0.17(-8.51%)
Apr 19, 2021 1.610 2.120 1.600 2.022 74,629 +0.42(+26.38%)
Apr 16, 2021 2.200 2.200 1.591 1.600 74,300 -0.53(-24.96%)
Apr 15, 2021 2.100 2.150 2.000 2.132 16,668 +0.05(+2.62%)
Apr 14, 2021 2.220 2.293 1.950 2.078 57,008 -0.23(-10.06%)
Apr 13, 2021 2.190 2.310 2.180 2.310 57,516 +0.12(+5.48%)
Apr 12, 2021 2.210 2.250 2.190 2.190 14,588 +0.00(+0.00%)
Apr 09, 2021 2.250 2.277 2.162 2.190 12,100 -0.06(-2.67%)
Apr 08, 2021 1.815 2.310 1.815 2.250 90,960 +0.00(+0.00%)
Apr 07, 2021 2.108 2.250 2.080 2.250 41,909 +0.20(+9.76%)
Apr 06, 2021 1.960 2.250 1.960 2.050 39,716 +0.03(+1.74%)
Apr 05, 2021 1.800 2.400 1.800 2.015 42,795 +0.14(+7.18%)
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.