Destiny Media Technologies, Inc. (QB) Historical Data - DSNY

Best deals to access real time data!
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Ultimate Trader
Monthly Subscription
for only
$80.29
VAT not included
Company Name Stock Ticker Symbol Market Type
Destiny Media Technologies, Inc. (QB) DSNY OTCMarkets Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.09 8.57% 1.14 1.14 0.0001 0.0001 1.05 11:28:04
more quote information »

DSNY Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.907851.140.00010.91164395,5380.2321525.57%
1 Month0.9751.140.00010.91736394,1890.16516.92%
3 Months0.211.140.00010.249232627,7710.93442.86%
6 Months0.25811.140.00010.235233322,8800.8819341.69%
1 Year0.1941.140.00010.233787837,1590.946487.63%
3 Years0.181.140.00010.212363731,7890.96533.33%
5 Years0.5021.140.00010.253254834,3830.638127.09%

DSNY 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 13 2019 1.05 0.11 11.5% 0.98123 1.05 0.98123 2,024
Nov 12 2019 0.94167 -0.00041 -0.04% 0.94 0.9477 0.94 4,062
Nov 11 2019 0.94208 0.08052 9.35% 0.94208 0.94208 0.94208 5,000
Nov 08 2019 0.86156 -0.04844 -5.32% 0.90785 0.94773 0.82 11,065
Nov 07 2019 0.91 0.00 0.0% 0.91 0.91 0.91 0
Nov 06 2019 0.91 0.00139 0.15% 0.91 0.91 0.91 1,200
Nov 05 2019 0.90861 0.00271 0.3% 0.907 0.90861 0.8634 6,887
Nov 04 2019 0.9059 -0.0041 -0.45% 0.9059 0.9059 0.9059 400
Nov 01 2019 0.91 0.044 5.08% 0.8619 0.91 0.8619 8,278
Oct 31 2019 0.866 0.00 0.0% 0.866 0.866 0.866 0
Oct 30 2019 0.866 -0.0482 -5.27% 0.866 0.866 0.866 946
Oct 29 2019 0.9142 -0.0602 -6.18% 0.9142 0.9142 0.9142 2,726
Oct 28 2019 0.9744 0.0744 8.27% 1.00 1.07 0.9744 9,892
Oct 25 2019 0.90 -0.10 -10.0% 1.00 1.00 0.90 1,311
Oct 24 2019 1.00 0.0785 8.52% 1.00 1.00 1.00 150
Oct 23 2019 0.9215 0.0614 7.14% 0.91315 0.9215 0.91315 1,643
Oct 22 2019 0.8601 -0.1399 -13.99% 1.00 1.04 0.855 10,963
Oct 21 2019 1.00 0.00 0.0% 1.00 1.00 1.00 0
Oct 18 2019 1.00 0.00 0.0% 1.00 1.00 1.00 600
Oct 17 2019 1.00 0.809 423.56% 0.975 1.00 0.975 4,068
Oct 16 2019 0.191 0.00 0.0% 0.191 0.191 0.191 0
Oct 15 2019 0.191 0.00 0.0% 0.191 0.191 0.191 0
Oct 14 2019 0.191 0.00 0.0% 0.191 0.191 0.191 0
See More Historical Prices »


Your Recent History
USOTC
DSNY
Destiny Me..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.