DSNY

Destiny Media Technologies (QB) Historical Data

Best deals to access real time data!
Small Cap Basic
Monthly Subscription
for only
$33.03
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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 Last Traded
0.0484 7.79% 0.67 16:42:52
Close Price Low Price High Price Open Price Previous Close
0.67 0.63 0.70 0.63 0.6216
more quote information »

DSNY Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.6020.700.600.62240976,6780.06811.3%
1 Month0.600.730.51940.613640921,4400.0711.67%
3 Months0.700.750.480.627458730,653-0.03-4.29%
6 Months0.610.958560.480.625891820,4360.069.84%
1 Year0.9751.1620.00010.739127717,523-0.305-31.28%
3 Years0.180221.1620.00010.314771630,4950.48978271.77%
5 Years0.211.1620.00010.279348228,6640.46219.05%

DSNY 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2020 0.67 0.0484 7.79% 0.63 0.70 0.63 30,270
Sep 17 2020 0.6216 -0.0383 -5.8% 0.62799 0.64 0.62 8,706
Sep 16 2020 0.6599 0.0599 9.98% 0.634 0.66 0.634 9,100
Sep 15 2020 0.60 -0.01579 -2.56% 0.634 0.668 0.60 8,714
Sep 14 2020 0.61579 0.01379 2.29% 0.61579 0.61579 0.61579 100
Sep 11 2020 0.602 -0.05195 -7.94% 0.602 0.602 0.602 6,770
Sep 10 2020 0.65395 0.04395 7.2% 0.5547 0.701436 0.5194 4,905
Sep 09 2020 0.61 -0.07 -10.29% 0.68 0.68 0.61 21,684
Sep 08 2020 0.68 0.05 7.94% 0.645744 0.73 0.645744 45,713
Sep 04 2020 0.63 0.03 5.0% 0.60999 0.63 0.60999 88,000
Sep 03 2020 0.60 -0.015 -2.44% 0.59 0.62 0.59 7,250
Sep 02 2020 0.615 -0.015 -2.38% 0.63094 0.63094 0.615 1,010
Sep 01 2020 0.63 0.01905 3.12% 0.60 0.63 0.58 10,196
Aug 31 2020 0.61095 0.01095 1.83% 0.61 0.63 0.57 47,597
Aug 28 2020 0.60 0.00 0.0% 0.60 0.60 0.60 0
Aug 27 2020 0.60 -0.01 -1.64% 0.596147 0.60 0.596147 8,000
Aug 26 2020 0.61 0.04 7.02% 0.61 0.61 0.61 2,200
Aug 25 2020 0.57 0.00 0.0% 0.58 0.58 0.555 38,370
Aug 24 2020 0.57 -0.07 -10.94% 0.6319 0.6319 0.5692 72,565
Aug 21 2020 0.64 0.04 6.67% 0.60 0.64 0.5736 5,031
Aug 20 2020 0.60 -0.03 -4.76% 0.64 0.64 0.60 8,000
Aug 19 2020 0.63 0.00 0.0% 0.63 0.63 0.63 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.