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
  -0.021 -2.33% 0.88 0.892332 0.88 0.892332 0.901 16:30:15
more quote information »

DSNY Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.9050.9660.85330.900584557,196-0.025-2.76%
1 Month0.00011.140.00010.937555430,9850.8799879,900.0%
3 Months0.9751.140.00010.935376518,332-0.095-9.74%
6 Months0.24871.140.00010.416530925,8030.6313253.84%
1 Year0.24991.140.00010.292131535,4290.6301252.14%
3 Years0.15751.140.00010.234713532,0660.7225458.73%
5 Years0.42011.140.00010.257459633,9710.4599109.47%

DSNY 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 12 2019 0.88 -0.021 -2.33% 0.892332 0.892332 0.88 10,800
Dec 11 2019 0.901 0.00 0.0% 0.966 0.966 0.901 12,039
Dec 10 2019 0.901 0.001 0.11% 0.90 0.901 0.87095 220,474
Dec 09 2019 0.90 -0.005 -0.55% 0.91 0.91 0.86 36,500
Dec 06 2019 0.905 0.0517 6.06% 0.8998 0.9132 0.8998 14,062
Dec 05 2019 0.8533 -0.0967 -10.18% 0.905 0.905 0.8533 2,905
Dec 04 2019 0.95 -0.004 -0.42% 0.95 0.95738 0.905 66,500
Dec 03 2019 0.954 0.064 7.19% 0.954 0.954 0.90005 2,890
Dec 02 2019 0.89 -0.012 -1.33% 0.9669 1.04 0.8839 58,100
Nov 29 2019 0.902 -0.02674 -2.88% 0.902 0.902 0.902 925
Nov 27 2019 0.92874 0.03254 3.63% 0.92874 0.92874 0.92874 100
Nov 26 2019 0.8962 -0.0388 -4.15% 0.88332 0.8962 0.88332 1,000
Nov 25 2019 0.935 -0.0298 -3.09% 0.9648 0.9648 0.90 2,000
Nov 22 2019 0.9648 0.01425 1.5% 0.90 0.9648 0.90 1,170
Nov 21 2019 0.95055 -0.04945 -4.95% 0.95055 0.95055 0.95055 180
Nov 20 2019 1.00 0.00 0.0% 0.9949 1.01 0.9949 66,369
Nov 19 2019 1.00 -0.0136 -1.34% 1.14 1.14 1.00 65,024
Nov 18 2019 1.0136 -0.09 -8.14% 1.0531 1.0531 1.01 3,620
Nov 15 2019 1.1034 0.05 5.08% 1.1034 1.1034 1.1034 2,000
Nov 14 2019 1.05 0.00 0.0% 0.0001 1.14 0.0001 32,862
Nov 13 2019 1.05 0.11 11.5% 0.98123 1.05 0.98123 2,024
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.