Destiny Media Technologies Inc (QB) (DSNY)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2207 | 31.9716065479 | 0.6903 | 0.97 | 0.6501 | 5068 | 0.75838062 | CS |
| 4 | 0.011 | 1.22222222222 | 0.9 | 0.97 | 0.6299 | 4954 | 0.84328124 | CS |
| 12 | -0.199 | -17.9279279279 | 1.11 | 1.15 | 0.555 | 8572 | 0.93889826 | CS |
| 26 | -0.139 | -13.2380952381 | 1.05 | 1.15 | 0.555 | 7299 | 0.98142257 | CS |
| 52 | -0.0032 | -0.350032815576 | 0.9142 | 1.15 | 0.555 | 5726 | 0.97234866 | CS |
| 156 | -0.559 | -38.0272108844 | 1.47 | 1.63 | 0.2966 | 7037 | 0.91472277 | CS |
| 260 | 0.671 | 279.583333333 | 0.24 | 2.6003 | 0.0001 | 13684 | 0.8792587 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719955740 | 0.911 | 0.0211 | 2.37 | 0.8899 | 0.97 | 0.8899 | 6000 |
| 1719868980 | 0.8899 | 0.1399 | 18.65 | 0.8899 | 0.8899 | 0.8899 | 100 |
| 1719610020 | 0.75 | -0.0504 | -6.30 | 0.85 | 0.9499 | 0.72 | 16422 |
| 1719523200 | 0.8004 | 0.1101 | 15.95 | 0.6501 | 0.8004 | 0.6501 | 3450 |
| 1719437040 | 0.6903 | -0.0397 | -5.44 | 0.6903 | 0.6903 | 0.6903 | 301 |
| 1719350940 | 0.73 | 0 | 0.00 | 0.73 | 0.73 | 0.73 | 0 |
| 1719264540 | 0.73 | -0.24 | -24.74 | 0.9499 | 0.9499 | 0.73 | 4700 |
| 1719005340 | 0.97 | 0 | 0.00 | 0.97 | 0.97 | 0.97 | 0 |
| 1718918940 | 0.97 | 0 | 0.00 | 0.97 | 0.97 | 0.97 | 0 |
| 1718746140 | 0.97 | 0.229 | 30.90 | 0.6299 | 0.97 | 0.6299 | 3400 |
| 1718659680 | 0.741 | -0.179 | -19.46 | 0.741 | 0.85555 | 0.741 | 4215 |
| 1718400180 | 0.92 | 0 | 0.00 | 0.92 | 0.92 | 0.92 | 0 |
| 1718313780 | 0.92 | 0 | 0.00 | 0.92 | 0.92 | 0.92 | 0 |
| 1718227380 | 0.92 | 0 | 0.00 | 0.92 | 0.92 | 0.92 | 600 |
| 1718141340 | 0.92 | 0.02 | 2.22 | 0.75 | 0.92 | 0.75 | 1620 |
| 1718054880 | 0.9 | -0.02 | -2.17 | 0.92 | 0.92 | 0.811 | 9250 |
| 1717795800 | 0.92 | 0 | 0.00 | 0.85 | 0.92 | 0.85 | 8106 |
| 1717709400 | 0.92 | 0 | 0.00 | 0.92 | 0.92 | 0.92 | 0 |
| 1717622460 | 0.92 | 0.02 | 2.22 | 0.85 | 0.92 | 0.85 | 12140 |
| 1717536360 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 100 |
| 1717450140 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.88 | 6067 |
| 1717190940 | 0.9 | 0.09 | 11.11 | 0.9044 | 0.9044 | 0.894284 | 18850 |
| 1717104420 | 0.81 | 0 | 0.00 | 0.81 | 0.81 | 0.81 | 0 |
| 1717018020 | 0.81 | -0.06 | -6.90 | 0.81 | 0.81 | 0.81 | 1400 |
| 1716931740 | 0.87 | -0.04 | -4.40 | 0.8 | 0.921 | 0.75 | 14600 |
| 1716585840 | 0.91 | 0.029 | 3.29 | 0.901 | 0.91 | 0.881 | 9050 |
| 1716499740 | 0.881 | -0.109 | -11.01 | 0.555 | 0.9704 | 0.555 | 94104 |
| 1716412800 | 0.99 | 0 | 0.00 | 0.86 | 0.99 | 0.86 | 250 |
| 1716326940 | 0.99 | 0 | 0.00 | 0.99 | 0.99 | 0.99 | 0 |
| 1716240540 | 0.99 | 0 | 0.00 | 0.99 | 0.99 | 0.99 | 0 |
| 1715981340 | 0.99 | 0 | 0.00 | 0.99 | 0.99 | 0.99 | 0 |
| 1715894940 | 0.99 | -0.09 | -8.33 | 0.9871 | 1 | 0.924925 | 16200 |
| 1715808540 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.08 | 0 |
| 1715722140 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.08 | 100 |
| 1715635200 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.08 | 142 |
| 1715376120 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.08 | 0 |
| 1715289720 | 1.08 | -0.01 | -0.92 | 0.9301 | 1.08 | 0.93 | 16100 |
| 1715203740 | 1.09 | 0 | 0.00 | 1.09 | 1.09 | 1.09 | 0 |
| 1715117340 | 1.09 | 0 | 0.00 | 1.09 | 1.09 | 1.09 | 100 |
| 1715030940 | 1.09 | 0 | 0.00 | 1.09 | 1.09 | 1.09 | 0 |
| 1714771740 | 1.09 | -0.02 | -1.80 | 1.11 | 1.11 | 1.09 | 5103 |
| 1714684800 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1714598400 | 1.11 | 0.03 | 2.78 | 1.08 | 1.11 | 1.08 | 5600 |
| 1714512600 | 1.08 | -0.03 | -2.35 | 1.09 | 1.09 | 1.08 | 15001 |
| 1714425720 | 1.106 | -0 | -0.36 | 1.106 | 1.106 | 1.106 | 856 |
| 1714166580 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 100 |
| 1714080300 | 1.11 | 0.03 | 2.78 | 1.1 | 1.11 | 1.1 | 500 |
| 1713994020 | 1.08 | 0.04 | 3.85 | 1.08 | 1.08 | 1.053 | 1500 |
| 1713907740 | 1.04 | 0 | 0.00 | 1.07 | 1.08 | 1.04 | 25020 |
| 1713821340 | 1.04 | -0.06 | -5.45 | 1.05 | 1.06 | 1.04 | 7110 |
| 1713561900 | 1.1 | -0.01 | -0.90 | 1.1 | 1.1 | 1.1 | 120 |
| 1713475740 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1713389340 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1713302940 | 1.11 | 0.2 | 21.98 | 1.11 | 1.12 | 0.93 | 5450 |
| 1713216000 | 0.91 | -0.19 | -17.27 | 0.93 | 0.93 | 0.91 | 26900 |
| 1712957160 | 1.1 | -0.04 | -3.51 | 1.1 | 1.1 | 1.1 | 2100 |
| 1712870760 | 1.1399999 | 0.04 | 3.64 | 1.12 | 1.1399999 | 1.12 | 6210 |
| 1712784000 | 1.1 | -0.05 | -4.35 | 1.1 | 1.1 | 1.1 | 5000 |
| 1712698140 | 1.15 | 0.05 | 4.74 | 1.11 | 1.15 | 1.11 | 3521 |
| 1712611200 | 1.098 | 0 | 0.00 | 1.1 | 1.102 | 1.098 | 6200 |
| 1712352000 | 1.098 | -0.01 | -1.08 | 1.098 | 1.098 | 1.098 | 1600 |
| 1712265780 | 1.11 | 0.02 | 1.83 | 1.09 | 1.11 | 1.09 | 4054 |
| 1712179380 | 1.09 | 0 | 0.00 | 1.09 | 1.09 | 1.09 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
