Destiny Media Technologies Inc. (DSNY)
OTCMKTS · Delayed Price · Currency is USD
0.4295
-0.0044 (-1.01%)
Jul 25, 2025, 11:19 AM EDT
DSNY Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 24, 2025 | 0.47 | 0.47 | 0.43 | 0.43 | 0.43 | -13.22% | 800 |
Jul 23, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 60 |
Jul 22, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
Jul 21, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
Jul 18, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
Jul 17, 2025 | 0.55 | 0.55 | 0.33 | 0.50 | 0.50 | -9.09% | 23,600 |
Jul 16, 2025 | 0.36 | 0.55 | 0.36 | 0.55 | 0.55 | 14.58% | 19,774 |
Jul 15, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | -4.29% | 300 |
Jul 14, 2025 | 0.55 | 0.55 | 0.50 | 0.50 | 0.50 | -8.82% | 8,000 |
Jul 11, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 146 |
Jul 10, 2025 | 0.50 | 0.55 | 0.50 | 0.55 | 0.55 | 37.47% | 3,146 |
Jul 9, 2025 | 0.43 | 0.44 | 0.40 | 0.40 | 0.40 | -13.86% | 5,705 |
Jul 8, 2025 | 0.55 | 0.55 | 0.46 | 0.46 | 0.46 | -15.55% | 4,700 |
Jul 7, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
Jul 3, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
Jul 2, 2025 | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | 1.85% | 1,100 |
Jul 1, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
Jun 30, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
Jun 27, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
Jun 26, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
Jun 25, 2025 | 0.51 | 0.54 | 0.51 | 0.54 | 0.54 | -6.90% | 600 |
Jun 24, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
Jun 23, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 100 |
Jun 20, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 5,560 |
Jun 18, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 1 |
Jun 17, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
Jun 16, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 100 |
Jun 13, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
Jun 12, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 6.08% | 100 |
Jun 11, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -0.59% | 2,000 |
Jun 10, 2025 | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | 1.17% | 24,080 |
Jun 9, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
Jun 6, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -0.06% | 100 |
Jun 5, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.94% | 18,900 |
Jun 4, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
Jun 3, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
Jun 2, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
May 30, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 1.26% | 14,000 |
May 29, 2025 | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | -3.24% | 4,275 |
May 28, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
May 27, 2025 | 0.43 | 0.55 | 0.43 | 0.55 | 0.55 | - | 355 |
May 23, 2025 | 0.46 | 0.55 | 0.43 | 0.55 | 0.55 | - | 3,200 |
May 22, 2025 | 0.45 | 0.55 | 0.45 | 0.55 | 0.55 | 11.88% | 2,600 |
May 21, 2025 | 0.48 | 0.50 | 0.48 | 0.49 | 0.49 | -10.62% | 7,500 |
May 20, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
May 19, 2025 | 0.46 | 0.55 | 0.43 | 0.55 | 0.55 | - | 5,100 |
May 16, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
May 15, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
May 14, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
May 13, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 21 |