Skip to main content
Destiny Media Technologies Inc. (DSNY)
OTCMKTS · Delayed Price · Currency is USD
0.770
0.00 (0.00%)
Sep 25, 2024, 4:00 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20240.770.770.770.770.77-0.01%-
Sep 24, 20240.770.770.770.770.77-3.62%9,000
Sep 23, 20240.800.800.800.800.80-0.01%-
Sep 20, 20240.800.800.800.800.800.01%9,000
Sep 19, 20240.800.800.800.800.802.57%9,000
Sep 18, 20240.780.780.770.780.781.54%14,000
Sep 17, 20240.770.780.770.770.773.10%4,000
Sep 16, 20240.730.790.730.740.74-3.36%4,815
Sep 13, 20240.750.770.750.770.77-1.31%44,040
Sep 12, 20240.780.780.750.780.78-10.31%5,000
Sep 11, 20240.870.870.870.870.87-0.01%1,000
Sep 10, 20240.800.870.800.870.87-2.03%2,100
Sep 9, 20240.770.890.770.890.89-4.52%2,310
Sep 6, 20240.930.930.930.930.93-1,000
Sep 5, 20240.930.930.930.930.930.01%-
Sep 4, 20240.930.930.930.930.9316.32%1,000
Sep 3, 20240.770.870.770.800.80-9.98%2,700
Aug 30, 20240.890.890.890.890.89--
Aug 29, 20240.890.890.890.890.89-1,000
Aug 28, 20240.890.890.890.890.895.71%4,040
Aug 27, 20240.840.840.840.840.84-500
Aug 26, 20240.850.850.840.840.84-1.18%4,100
Aug 23, 20240.850.850.850.850.850.02%200
Aug 22, 20240.840.850.820.850.85-0.01%9,700
Aug 21, 20240.800.850.770.850.857.90%2,100
Aug 20, 20240.790.790.790.790.79-6.33%100
Aug 19, 20240.800.840.800.840.84-1.05%2,000
Aug 16, 20240.850.850.850.850.85-0.01%100
Aug 15, 20240.770.850.770.850.85-0.01%2,900
Aug 14, 20240.850.850.850.850.850.01%12,900
Aug 13, 20240.850.850.850.850.85-0.01%133
Aug 12, 20240.850.850.850.850.850.01%-
Aug 9, 20240.780.850.750.850.85-3.40%19,800
Aug 8, 20240.860.880.750.880.88-0.92%10,200
Aug 7, 20240.750.890.750.890.892.30%400
Aug 6, 20240.890.890.870.870.87-7.65%9,100
Aug 5, 20240.940.940.940.940.946.79%100
Aug 2, 20240.750.880.750.880.88-0.10%3,701
Aug 1, 20240.790.880.790.880.8810.12%300
Jul 31, 20240.800.800.800.800.80-10,750
Jul 30, 20240.800.800.800.800.80-10,750
Jul 29, 20240.800.800.800.800.80-0.01%10,750
Jul 26, 20240.800.810.800.800.80-8.56%47,800
Jul 25, 20240.880.880.880.880.88--
Jul 24, 20240.880.880.880.880.88-1.69%200
Jul 23, 20240.890.890.890.890.890.01%4,000
Jul 22, 20240.890.890.620.890.89-6.32%6,100
Jul 19, 20240.950.950.950.950.956.85%1,500
Jul 18, 20240.890.890.890.890.89-600
Jul 17, 20240.950.950.890.890.89-2,000
Jul 16, 20240.890.890.890.890.89-6.40%1,030
Jul 12, 20240.950.950.950.950.95-0.01%100
Jul 9, 20241.151.150.950.950.95-0.01%2,900
Jul 8, 20240.660.950.660.950.954.17%730
Jul 5, 20240.910.910.910.910.910.11%300
Jul 3, 20240.910.910.910.910.91-100
Jul 2, 20240.890.970.890.910.912.37%6,000
Jul 1, 20240.890.890.890.890.8918.65%100
Jun 28, 20240.850.950.720.750.75-6.30%16,422
Jun 27, 20240.650.800.650.800.8015.95%3,450
Jun 26, 20240.690.690.690.690.69-5.44%301
Jun 24, 20240.950.950.730.730.73-24.74%4,700
Jun 18, 20240.630.970.630.970.9730.90%3,400
Jun 17, 20240.740.860.740.740.74-19.46%4,215
Jun 12, 20240.920.920.920.920.92-600
Jun 11, 20240.750.920.750.920.922.22%1,620
Jun 10, 20240.920.920.810.900.90-2.17%9,250
Jun 7, 20240.850.920.850.920.92-8,106
Jun 5, 20240.850.920.850.920.922.22%12,140
Jun 4, 20240.900.900.900.900.90-100
Jun 3, 20240.900.900.880.900.90-6,067
May 31, 20240.900.900.890.900.9011.11%18,850
May 29, 20240.810.810.810.810.81-6.90%1,400
May 28, 20240.800.920.750.870.87-4.40%14,600
May 24, 20240.900.910.880.910.913.29%9,050
May 23, 20240.560.970.560.880.88-11.01%94,104
May 22, 20240.860.990.860.990.99-250
May 16, 20240.991.000.920.990.99-8.33%16,200
May 14, 20241.081.081.081.081.08-100
May 13, 20241.081.081.081.081.08-142
May 9, 20240.931.080.931.081.08-0.92%16,100
May 7, 20241.091.091.091.091.09-100
May 3, 20241.111.111.091.091.09-1.80%5,103
May 1, 20241.081.111.081.111.112.78%5,600
Apr 30, 20241.091.091.081.081.08-2.70%15,001
Apr 29, 20241.111.111.111.111.11-856
Apr 26, 20241.111.111.111.111.11-100
Apr 25, 20241.101.111.101.111.112.78%500
Apr 24, 20241.081.081.051.081.083.85%1,500
Apr 23, 20241.071.081.041.041.04-25,020
Apr 22, 20241.051.061.041.041.04-5.45%7,110
Apr 19, 20241.101.101.101.101.10-0.90%120
Apr 16, 20241.111.120.931.111.1121.98%5,450
Apr 15, 20240.930.930.910.910.91-17.27%26,900
Apr 12, 20241.101.101.101.101.10-3.51%2,100
Apr 11, 20241.121.141.121.141.143.64%6,210
Apr 10, 20241.101.101.101.101.10-4.35%5,000
Apr 9, 20241.111.151.111.151.154.55%3,521
Apr 8, 20241.101.101.101.101.10-6,200
Apr 5, 20241.101.101.101.101.10-0.90%1,600