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

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Small Cap Pro
Monthly Subscription
for only
$49.05
Ultimate Trader (Monthly)
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
  -0.01 -0.95% 1.04 1.05 1.04 1.05 1.05 11:52:40
more quote information »

DSNY Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.06411.101.001.0214,416-0.0241-2.26%
1 Month0.9311.1620.861.0217,3950.10911.71%
3 Months0.86191.1620.00010.957884119,1220.178120.66%
6 Months0.231.1620.00010.553216224,1010.81352.17%
1 Year0.241.1620.00010.353497430,5780.80333.33%
3 Years0.1711.1620.00010.254419130,6060.869508.19%
5 Years0.32011.1620.00010.257805932,3120.7199224.9%

DSNY 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 22 2020 1.05 0.03 2.94% 1.00 1.05 1.00 4,600
Jan 21 2020 1.02 -0.04 -3.77% 1.05 1.10 1.02 15,975
Jan 17 2020 1.06 0.06 6.0% 1.005 1.06 1.005 13,587
Jan 16 2020 1.00 -0.09 -8.26% 1.0641 1.0641 1.00 23,500
Jan 15 2020 1.09 0.02 1.58% 1.08 1.09 1.08 11,100
Jan 14 2020 1.073 -0.03 -2.45% 1.09 1.095 1.073 22,792
Jan 13 2020 1.10 0.00 0.0% 1.10 1.10 1.0905 5,549
Jan 10 2020 1.10 -0.04 -3.51% 1.162 1.162 1.10 12,849
Jan 09 2020 1.14 0.10 9.62% 1.04 1.14 1.03 56,580
Jan 08 2020 1.04 0.06 6.12% 0.87 1.04 0.87 18,580
Jan 07 2020 0.98 -0.04 -3.92% 1.03 1.03 0.91 34,800
Jan 06 2020 1.02 0.16 18.59% 0.91 1.02 0.91 20,600
Jan 03 2020 0.8601 -0.0799 -8.5% 0.88505 0.88505 0.8601 2,210
Jan 02 2020 0.94 0.03 3.3% 0.91 0.954 0.86 15,350
Dec 31 2019 0.91 0.00 0.0% 0.91 0.91 0.86 27,258
Dec 30 2019 0.91 0.005 0.55% 0.91505 0.91505 0.90 14,193
Dec 27 2019 0.905 -0.026 -2.79% 0.90 0.9088 0.90 30,000
Dec 26 2019 0.931 0.03963 4.45% 0.931 0.931 0.931 1,000
Dec 24 2019 0.89137 0.03127 3.64% 0.90 0.90 0.89133 4,300
Dec 23 2019 0.8601 -0.0099 -1.14% 0.8994 0.90 0.8601 12,701
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.