Destiny Media Technologies Inc. (DSNY)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 01:51PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 1.1100 | 1.1100 | 1.0900 | 1.0900 | 1.0900 | 5,103 |
| May 02, 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 5,000 |
| May 01, 2024 | 1.0800 | 1.1100 | 1.0800 | 1.1100 | 1.1100 | 5,600 |
| Apr 30, 2024 | 1.0900 | 1.0900 | 1.0800 | 1.0800 | 1.0800 | 15,000 |
| Apr 29, 2024 | 1.1060 | 1.1060 | 1.1060 | 1.1060 | 1.1060 | 900 |
| Apr 26, 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 100 |
| Apr 25, 2024 | 1.1000 | 1.1100 | 1.1000 | 1.1100 | 1.1100 | 500 |
| Apr 24, 2024 | 1.0800 | 1.0800 | 1.0530 | 1.0800 | 1.0800 | 1,500 |
| Apr 23, 2024 | 1.0700 | 1.0800 | 1.0400 | 1.0400 | 1.0400 | 25,000 |
| Apr 22, 2024 | 1.0500 | 1.0600 | 1.0400 | 1.0400 | 1.0400 | 7,100 |
| Apr 19, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 100 |
| Apr 18, 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| Apr 17, 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| Apr 16, 2024 | 1.1100 | 1.1200 | 0.9300 | 1.1100 | 1.1100 | 5,500 |
| Apr 15, 2024 | 0.9300 | 0.9300 | 0.9100 | 0.9100 | 0.9100 | 26,900 |
| Apr 12, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 2,100 |
| Apr 11, 2024 | 1.1200 | 1.1400 | 1.1200 | 1.1400 | 1.1400 | 6,200 |
| Apr 10, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 5,000 |
| Apr 09, 2024 | 1.1100 | 1.1500 | 1.1100 | 1.1500 | 1.1500 | 3,500 |
| Apr 08, 2024 | 1.1000 | 1.1020 | 1.0980 | 1.0980 | 1.0980 | 6,200 |
| Apr 05, 2024 | 1.0980 | 1.0980 | 1.0980 | 1.0980 | 1.0980 | 1,600 |
| Apr 04, 2024 | 1.0900 | 1.1100 | 1.0900 | 1.1100 | 1.1100 | 4,100 |
| Apr 03, 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 5,000 |
| Apr 02, 2024 | 0.9000 | 1.0900 | 0.9000 | 1.0900 | 1.0900 | 1,000 |
| Apr 01, 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 3,700 |
| Mar 28, 2024 | 1.0800 | 1.0960 | 1.0800 | 1.0960 | 1.0960 | 6,100 |
| Mar 27, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 100 |
| Mar 26, 2024 | 1.0580 | 1.0580 | 1.0580 | 1.0580 | 1.0580 | - |
| Mar 25, 2024 | 1.0580 | 1.0580 | 1.0580 | 1.0580 | 1.0580 | - |
| Mar 22, 2024 | 1.0580 | 1.0580 | 1.0580 | 1.0580 | 1.0580 | - |
| Mar 21, 2024 | 1.0580 | 1.0580 | 1.0580 | 1.0580 | 1.0580 | - |
| Mar 20, 2024 | 1.0580 | 1.0580 | 1.0580 | 1.0580 | 1.0580 | 200 |
| Mar 19, 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | - |
| Mar 18, 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 4,700 |
| Mar 15, 2024 | 1.0700 | 1.0700 | 1.0000 | 1.0000 | 1.0000 | 9,000 |
| Mar 14, 2024 | 1.0760 | 1.0760 | 1.0760 | 1.0760 | 1.0760 | 500 |
| Mar 13, 2024 | 1.0800 | 1.0860 | 1.0800 | 1.0800 | 1.0800 | 7,500 |
| Mar 12, 2024 | 1.0700 | 1.0700 | 1.0000 | 1.0300 | 1.0300 | 6,900 |
| Mar 11, 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 6,000 |
| Mar 08, 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 6,500 |
| Mar 07, 2024 | 1.0600 | 1.0760 | 1.0600 | 1.0700 | 1.0700 | 6,200 |
| Mar 06, 2024 | 1.0680 | 1.0680 | 1.0000 | 1.0400 | 1.0400 | 14,100 |
| Mar 05, 2024 | 1.0700 | 1.0900 | 1.0000 | 1.0700 | 1.0700 | 9,300 |
| Mar 04, 2024 | 1.0700 | 1.0800 | 1.0600 | 1.0700 | 1.0700 | 13,700 |
| Mar 01, 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| Feb 29, 2024 | 1.0000 | 1.0800 | 1.0000 | 1.0800 | 1.0800 | 5,200 |
| Feb 28, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 2,500 |
| Feb 27, 2024 | 0.8620 | 1.0000 | 0.8620 | 1.0000 | 1.0000 | 200 |
| Feb 26, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 2,800 |
| Feb 23, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| Feb 22, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 100 |
| Feb 21, 2024 | 0.8830 | 1.0300 | 0.8830 | 0.9730 | 0.9730 | 2,700 |
| Feb 20, 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| Feb 16, 2024 | 1.0500 | 1.0500 | 0.8600 | 1.0400 | 1.0400 | 14,200 |
| Feb 15, 2024 | 1.0400 | 1.0500 | 1.0400 | 1.0500 | 1.0500 | 3,300 |
| Feb 14, 2024 | 0.8500 | 1.0400 | 0.8500 | 1.0400 | 1.0400 | 1,900 |
| Feb 13, 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| Feb 12, 2024 | 0.8500 | 1.0400 | 0.8500 | 1.0400 | 1.0400 | 600 |
| Feb 09, 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| Feb 08, 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| Feb 07, 2024 | 1.0360 | 1.0400 | 1.0360 | 1.0400 | 1.0400 | 500 |
| Feb 06, 2024 | 1.0300 | 1.0300 | 1.0100 | 1.0280 | 1.0280 | 10,600 |
| Feb 05, 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| Feb 02, 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 200 |
| Feb 01, 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| Jan 31, 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 100 |
| Jan 30, 2024 | 1.0430 | 1.0430 | 1.0430 | 1.0430 | 1.0430 | - |
| Jan 29, 2024 | 1.0430 | 1.0430 | 1.0400 | 1.0430 | 1.0430 | 700 |
| Jan 26, 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| Jan 25, 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| Jan 24, 2024 | 0.7760 | 1.0400 | 0.7760 | 1.0400 | 1.0400 | 6,600 |
| Jan 23, 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 300 |
| Jan 22, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| Jan 19, 2024 | 0.9790 | 1.0500 | 0.9790 | 1.0500 | 1.0500 | 300 |
| Jan 18, 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| Jan 17, 2024 | 0.9700 | 1.0420 | 0.9700 | 1.0300 | 1.0300 | 10,800 |
| Jan 16, 2024 | 0.9470 | 1.0500 | 0.9100 | 1.0500 | 1.0500 | 25,500 |
| Jan 12, 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
| Jan 11, 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 1,000 |
| Jan 10, 2024 | 0.9660 | 0.9660 | 0.9050 | 0.9050 | 0.9050 | 300 |
| Jan 09, 2024 | 0.9770 | 0.9770 | 0.9000 | 0.9000 | 0.9000 | 10,200 |
| Jan 08, 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| Jan 05, 2024 | 0.8350 | 1.0400 | 0.8350 | 1.0400 | 1.0400 | 200 |
| Jan 04, 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 61,000 |
| Jan 03, 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
| Jan 02, 2024 | 1.0500 | 1.0600 | 1.0400 | 1.0600 | 1.0600 | 7,300 |
| Dec 29, 2023 | 1.0500 | 1.0800 | 0.9700 | 1.0800 | 1.0800 | 4,100 |
| Dec 28, 2023 | 1.0700 | 1.0900 | 0.9200 | 0.9200 | 0.9200 | 7,200 |
| Dec 27, 2023 | 1.0810 | 1.0810 | 0.9200 | 1.0800 | 1.0800 | 8,500 |
| Dec 26, 2023 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| Dec 22, 2023 | 1.0600 | 1.0600 | 0.8800 | 0.9500 | 0.9500 | 6,000 |
| Dec 21, 2023 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
| Dec 20, 2023 | 1.0700 | 1.0800 | 1.0700 | 1.0700 | 1.0700 | 13,000 |
| Dec 19, 2023 | 1.0700 | 1.0710 | 0.9950 | 1.0700 | 1.0700 | 10,000 |
| Dec 18, 2023 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
| Dec 15, 2023 | 1.0500 | 1.0700 | 1.0500 | 1.0700 | 1.0700 | 6,800 |
| Dec 14, 2023 | 1.0420 | 1.0500 | 1.0420 | 1.0500 | 1.0500 | 400 |
| Dec 13, 2023 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| Dec 12, 2023 | 1.0500 | 1.0510 | 1.0200 | 1.0200 | 1.0200 | 3,400 |
| Dec 11, 2023 | 1.0520 | 1.0520 | 1.0520 | 1.0520 | 1.0520 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.