Register for real-time alerts, custom portfolio, and market movers
DSNY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 19 2024 | 1.10 | -0.01 | -0.90% | 1.10 | 1.10 | 1.10 | 120 |
| Apr 18 2024 | 1.11 | 0.00 | 0.00% | 1.11 | 1.11 | 1.11 | 0 |
| Apr 17 2024 | 1.11 | 0.00 | 0.00% | 1.11 | 1.11 | 1.11 | 0 |
| Apr 16 2024 | 1.11 | 0.20 | 21.98% | 1.11 | 1.12 | 0.93 | 5,450 |
| Apr 15 2024 | 0.91 | -0.19 | -17.27% | 0.93 | 0.93 | 0.91 | 26,900 |
| Apr 12 2024 | 1.10 | -0.04 | -3.51% | 1.10 | 1.10 | 1.10 | 2,100 |
| Apr 11 2024 | 1.14 | 0.04 | 3.64% | 1.12 | 1.14 | 1.12 | 6,210 |
| Apr 10 2024 | 1.10 | -0.05 | -4.35% | 1.10 | 1.10 | 1.10 | 5,000 |
| Apr 09 2024 | 1.15 | 0.05 | 4.74% | 1.11 | 1.15 | 1.11 | 3,521 |
| Apr 08 2024 | 1.098 | 0.00 | 0.00% | 1.10 | 1.102 | 1.098 | 6,200 |
| Apr 05 2024 | 1.098 | -0.01 | -1.08% | 1.098 | 1.098 | 1.098 | 1,600 |
| Apr 04 2024 | 1.11 | 0.02 | 1.83% | 1.09 | 1.11 | 1.09 | 4,054 |
| Apr 03 2024 | 1.09 | 0.00 | 0.00% | 1.09 | 1.09 | 1.09 | 0 |
| Apr 02 2024 | 1.09 | 0.00 | 0.00% | 0.9001 | 1.09 | 0.9001 | 950 |
| Apr 01 2024 | 1.09 | -0.01 | -0.55% | 1.09 | 1.09 | 1.09 | 3,700 |
| Mar 28 2024 | 1.096 | 0.05 | 4.38% | 1.08 | 1.096 | 1.08 | 6,050 |
| Mar 27 2024 | 1.05 | -0.01 | -0.76% | 1.05 | 1.05 | 1.05 | 100 |
| Mar 26 2024 | 1.058 | 0.00 | 0.00% | 1.058 | 1.058 | 1.058 | 0 |
| Mar 25 2024 | 1.058 | 0.00 | 0.00% | 1.058 | 1.058 | 1.058 | 0 |
| Mar 22 2024 | 1.058 | 0.00 | 0.00% | 1.058 | 1.058 | 1.058 | 0 |
| Mar 21 2024 | 1.058 | 0.00 | 0.00% | 1.058 | 1.058 | 1.058 | 0 |
| Mar 20 2024 | 1.058 | 0.09 | 9.07% | 1.058 | 1.058 | 1.058 | 200 |
| Mar 19 2024 | 0.97 | 0.00 | 0.00% | 0.97 | 0.97 | 0.97 | 0 |
| Mar 18 2024 | 0.97 | -0.03 | -3.00% | 0.9701 | 0.9701 | 0.97 | 4,694 |
| Mar 15 2024 | 1.00 | -0.076 | -7.06% | 1.07 | 1.07 | 1.00 | 9,016 |
| Mar 14 2024 | 1.076 | 0.00 | -0.37% | 1.076 | 1.076 | 1.076 | 500 |
| Mar 13 2024 | 1.08 | 0.05 | 4.85% | 1.08 | 1.086 | 1.08 | 7,478 |
| Mar 12 2024 | 1.03 | -0.05 | -4.63% | 1.07 | 1.07 | 1.00 | 6,900 |
| Mar 11 2024 | 1.08 | 0.00 | 0.00% | 1.08 | 1.08 | 1.08 | 6,000 |
| Mar 08 2024 | 1.08 | 0.01 | 0.93% | 1.08 | 1.08 | 1.08 | 6,540 |
| Mar 07 2024 | 1.07 | 0.03 | 2.88% | 1.06 | 1.076 | 1.06 | 6,199 |
| Mar 06 2024 | 1.04 | -0.03 | -2.80% | 1.068 | 1.068 | 1.00 | 14,100 |
| Mar 05 2024 | 1.07 | 0.00 | 0.00% | 1.07 | 1.09 | 1.00 | 9,313 |
| Mar 04 2024 | 1.07 | -0.01 | -0.93% | 1.07 | 1.08 | 1.06 | 13,654 |
| Mar 01 2024 | 1.08 | 0.00 | 0.00% | 1.08 | 1.08 | 1.08 | 0 |
| Feb 29 2024 | 1.08 | 0.08 | 8.00% | 1.00 | 1.08 | 1.00 | 5,194 |
| Feb 28 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 1.00 | 2,500 |
| Feb 27 2024 | 1.00 | 0.00 | 0.00% | 0.8619 | 1.00 | 0.8619 | 201 |
| Feb 26 2024 | 1.00 | -0.02 | -1.96% | 1.00 | 1.00 | 1.00 | 2,810 |
| Feb 23 2024 | 1.02 | 0.00 | 0.00% | 1.02 | 1.02 | 1.02 | 0 |
| Feb 22 2024 | 1.02 | 0.05 | 4.88% | 1.02 | 1.02 | 1.02 | 100 |
| Feb 21 2024 | 0.9725 | -0.0675 | -6.49% | 0.8828 | 1.03 | 0.8828 | 2,699 |
| Feb 20 2024 | 1.04 | 0.00 | 0.00% | 1.04 | 1.04 | 1.04 | 0 |
| Feb 16 2024 | 1.04 | -0.01 | -0.95% | 1.05 | 1.05 | 0.86 | 14,186 |
| Feb 15 2024 | 1.05 | 0.01 | 0.96% | 1.04 | 1.05 | 1.04 | 3,268 |
| Feb 14 2024 | 1.04 | 0.00 | 0.00% | 0.85 | 1.04 | 0.85 | 1,900 |
| Feb 13 2024 | 1.04 | 0.00 | 0.00% | 1.04 | 1.04 | 1.04 | 0 |
| Feb 12 2024 | 1.04 | 0.00 | 0.00% | 0.85 | 1.04 | 0.85 | 600 |
| Feb 09 2024 | 1.04 | 0.00 | 0.00% | 1.04 | 1.04 | 1.04 | 0 |
| Feb 08 2024 | 1.04 | 0.00 | 0.00% | 1.04 | 1.04 | 1.04 | 0 |
| Feb 07 2024 | 1.04 | 0.01 | 1.17% | 1.036 | 1.04 | 1.036 | 500 |
| Feb 06 2024 | 1.028 | -0.01 | -1.15% | 1.03 | 1.03 | 1.01 | 10,559 |
| Feb 05 2024 | 1.04 | 0.00 | 0.00% | 1.04 | 1.04 | 1.04 | 0 |
| Feb 02 2024 | 1.04 | 0.00 | 0.00% | 1.04 | 1.04 | 1.04 | 200 |
| Feb 01 2024 | 1.04 | 0.00 | 0.00% | 1.04 | 1.04 | 1.04 | 0 |
| Jan 31 2024 | 1.04 | 0.00 | -0.24% | 1.04 | 1.04 | 1.04 | 100 |
| Jan 30 2024 | 1.0425 | 0.00 | 0.00% | 1.0425 | 1.0425 | 1.0425 | 0 |
| Jan 29 2024 | 1.0425 | 0.00 | 0.24% | 1.0425 | 1.0425 | 1.04 | 724 |
| Jan 26 2024 | 1.04 | 0.00 | 0.00% | 1.04 | 1.04 | 1.04 | 0 |
| Jan 25 2024 | 1.04 | 0.00 | 0.00% | 1.04 | 1.04 | 1.04 | 0 |
| Jan 24 2024 | 1.04 | 0.19 | 22.35% | 0.7764 | 1.04 | 0.7764 | 6,600 |
| Jan 23 2024 | 0.85 | -0.20 | -19.05% | 0.85 | 0.85 | 0.85 | 300 |
| Jan 22 2024 | 1.05 | 0.00 | 0.00% | 1.05 | 1.05 | 1.05 | 0 |
