Destiny Media Technologies Inc. (DSNY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:34PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 5,000 |
| 01 May 2024 | 1.0800 | 1.1100 | 1.0800 | 1.1100 | 1.1100 | 5,600 |
| 30 Apr 2024 | 1.0900 | 1.0900 | 1.0800 | 1.0800 | 1.0800 | 15,000 |
| 29 Apr 2024 | 1.1060 | 1.1060 | 1.1060 | 1.1060 | 1.1060 | 900 |
| 26 Apr 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 100 |
| 25 Apr 2024 | 1.1000 | 1.1100 | 1.1000 | 1.1100 | 1.1100 | 500 |
| 24 Apr 2024 | 1.0800 | 1.0800 | 1.0530 | 1.0800 | 1.0800 | 1,500 |
| 23 Apr 2024 | 1.0700 | 1.0800 | 1.0400 | 1.0400 | 1.0400 | 25,000 |
| 22 Apr 2024 | 1.0500 | 1.0600 | 1.0400 | 1.0400 | 1.0400 | 7,100 |
| 19 Apr 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 100 |
| 18 Apr 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| 17 Apr 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| 16 Apr 2024 | 1.1100 | 1.1200 | 0.9300 | 1.1100 | 1.1100 | 5,500 |
| 15 Apr 2024 | 0.9300 | 0.9300 | 0.9100 | 0.9100 | 0.9100 | 26,900 |
| 12 Apr 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 2,100 |
| 11 Apr 2024 | 1.1200 | 1.1400 | 1.1200 | 1.1400 | 1.1400 | 6,200 |
| 10 Apr 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 5,000 |
| 09 Apr 2024 | 1.1100 | 1.1500 | 1.1100 | 1.1500 | 1.1500 | 3,500 |
| 08 Apr 2024 | 1.1000 | 1.1020 | 1.0980 | 1.0980 | 1.0980 | 6,200 |
| 05 Apr 2024 | 1.0980 | 1.0980 | 1.0980 | 1.0980 | 1.0980 | 1,600 |
| 04 Apr 2024 | 1.0900 | 1.1100 | 1.0900 | 1.1100 | 1.1100 | 4,100 |
| 03 Apr 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 5,000 |
| 02 Apr 2024 | 0.9000 | 1.0900 | 0.9000 | 1.0900 | 1.0900 | 1,000 |
| 01 Apr 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 3,700 |
| 28 Mar 2024 | 1.0800 | 1.0960 | 1.0800 | 1.0960 | 1.0960 | 6,100 |
| 27 Mar 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 100 |
| 26 Mar 2024 | 1.0580 | 1.0580 | 1.0580 | 1.0580 | 1.0580 | - |
| 25 Mar 2024 | 1.0580 | 1.0580 | 1.0580 | 1.0580 | 1.0580 | - |
| 22 Mar 2024 | 1.0580 | 1.0580 | 1.0580 | 1.0580 | 1.0580 | - |
| 21 Mar 2024 | 1.0580 | 1.0580 | 1.0580 | 1.0580 | 1.0580 | - |
| 20 Mar 2024 | 1.0580 | 1.0580 | 1.0580 | 1.0580 | 1.0580 | 200 |
| 19 Mar 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | - |
| 18 Mar 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 4,700 |
| 15 Mar 2024 | 1.0700 | 1.0700 | 1.0000 | 1.0000 | 1.0000 | 9,000 |
| 14 Mar 2024 | 1.0760 | 1.0760 | 1.0760 | 1.0760 | 1.0760 | 500 |
| 13 Mar 2024 | 1.0800 | 1.0860 | 1.0800 | 1.0800 | 1.0800 | 7,500 |
| 12 Mar 2024 | 1.0700 | 1.0700 | 1.0000 | 1.0300 | 1.0300 | 6,900 |
| 11 Mar 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 6,000 |
| 08 Mar 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 6,500 |
| 07 Mar 2024 | 1.0600 | 1.0760 | 1.0600 | 1.0700 | 1.0700 | 6,200 |
| 06 Mar 2024 | 1.0680 | 1.0680 | 1.0000 | 1.0400 | 1.0400 | 14,100 |
| 05 Mar 2024 | 1.0700 | 1.0900 | 1.0000 | 1.0700 | 1.0700 | 9,300 |
| 04 Mar 2024 | 1.0700 | 1.0800 | 1.0600 | 1.0700 | 1.0700 | 13,700 |
| 01 Mar 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 29 Feb 2024 | 1.0000 | 1.0800 | 1.0000 | 1.0800 | 1.0800 | 5,200 |
| 28 Feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 2,500 |
| 27 Feb 2024 | 0.8620 | 1.0000 | 0.8620 | 1.0000 | 1.0000 | 200 |
| 26 Feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 2,800 |
| 23 Feb 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| 22 Feb 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 100 |
| 21 Feb 2024 | 0.8830 | 1.0300 | 0.8830 | 0.9730 | 0.9730 | 2,700 |
| 20 Feb 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| 16 Feb 2024 | 1.0500 | 1.0500 | 0.8600 | 1.0400 | 1.0400 | 14,200 |
| 15 Feb 2024 | 1.0400 | 1.0500 | 1.0400 | 1.0500 | 1.0500 | 3,300 |
| 14 Feb 2024 | 0.8500 | 1.0400 | 0.8500 | 1.0400 | 1.0400 | 1,900 |
| 13 Feb 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| 12 Feb 2024 | 0.8500 | 1.0400 | 0.8500 | 1.0400 | 1.0400 | 600 |
| 09 Feb 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| 08 Feb 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| 07 Feb 2024 | 1.0360 | 1.0400 | 1.0360 | 1.0400 | 1.0400 | 500 |
| 06 Feb 2024 | 1.0300 | 1.0300 | 1.0100 | 1.0280 | 1.0280 | 10,600 |
| 05 Feb 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| 02 Feb 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 200 |
| 01 Feb 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| 31 Jan 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 100 |
| 30 Jan 2024 | 1.0430 | 1.0430 | 1.0430 | 1.0430 | 1.0430 | - |
| 29 Jan 2024 | 1.0430 | 1.0430 | 1.0400 | 1.0430 | 1.0430 | 700 |
| 26 Jan 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| 25 Jan 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| 24 Jan 2024 | 0.7760 | 1.0400 | 0.7760 | 1.0400 | 1.0400 | 6,600 |
| 23 Jan 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 300 |
| 22 Jan 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 19 Jan 2024 | 0.9790 | 1.0500 | 0.9790 | 1.0500 | 1.0500 | 300 |
| 18 Jan 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| 17 Jan 2024 | 0.9700 | 1.0420 | 0.9700 | 1.0300 | 1.0300 | 10,800 |
| 16 Jan 2024 | 0.9470 | 1.0500 | 0.9100 | 1.0500 | 1.0500 | 25,500 |
| 12 Jan 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
| 11 Jan 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 1,000 |
| 10 Jan 2024 | 0.9660 | 0.9660 | 0.9050 | 0.9050 | 0.9050 | 300 |
| 09 Jan 2024 | 0.9770 | 0.9770 | 0.9000 | 0.9000 | 0.9000 | 10,200 |
| 08 Jan 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| 05 Jan 2024 | 0.8350 | 1.0400 | 0.8350 | 1.0400 | 1.0400 | 200 |
| 04 Jan 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 61,000 |
| 03 Jan 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
| 02 Jan 2024 | 1.0500 | 1.0600 | 1.0400 | 1.0600 | 1.0600 | 7,300 |
| 29 Dec 2023 | 1.0500 | 1.0800 | 0.9700 | 1.0800 | 1.0800 | 4,100 |
| 28 Dec 2023 | 1.0700 | 1.0900 | 0.9200 | 0.9200 | 0.9200 | 7,200 |
| 27 Dec 2023 | 1.0810 | 1.0810 | 0.9200 | 1.0800 | 1.0800 | 8,500 |
| 26 Dec 2023 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| 22 Dec 2023 | 1.0600 | 1.0600 | 0.8800 | 0.9500 | 0.9500 | 6,000 |
| 21 Dec 2023 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
| 20 Dec 2023 | 1.0700 | 1.0800 | 1.0700 | 1.0700 | 1.0700 | 13,000 |
| 19 Dec 2023 | 1.0700 | 1.0710 | 0.9950 | 1.0700 | 1.0700 | 10,000 |
| 18 Dec 2023 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
| 15 Dec 2023 | 1.0500 | 1.0700 | 1.0500 | 1.0700 | 1.0700 | 6,800 |
| 14 Dec 2023 | 1.0420 | 1.0500 | 1.0420 | 1.0500 | 1.0500 | 400 |
| 13 Dec 2023 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| 12 Dec 2023 | 1.0500 | 1.0510 | 1.0200 | 1.0200 | 1.0200 | 3,400 |
| 11 Dec 2023 | 1.0520 | 1.0520 | 1.0520 | 1.0520 | 1.0520 | - |
| 08 Dec 2023 | 1.0300 | 1.0520 | 1.0100 | 1.0520 | 1.0520 | 4,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.