Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Destiny Media Technologies Inc (TSV: DSY )

1.400 UNCHANGED
Streaming Delayed Price Updated: 3:47 PM EDT, May 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 0.9600 0.9600 0.9600 0.9600 8,616 +0.03(+3.23%)
Apr 29, 2020 0.9300 0.9300 0.9300 0.9300 2,100 -0.03(-3.12%)
Apr 27, 2020 0.9600 0.9600 0.9600 0 +0.00(+0.00%)
Apr 21, 2020 0.9600 0.9600 0.9600 0 +0.05(+5.49%)
Apr 20, 2020 0.8200 0.9100 0.8200 0.9100 12,500 +0.10(+12.35%)
Apr 17, 2020 0.8000 0.8100 0.8000 0.8100 5,000 +0.05(+6.58%)
Apr 15, 2020 0.7600 0.7600 0.7600 0 +0.05(+7.04%)
Apr 13, 2020 0.7100 0.7100 0.7100 0 -0.05(-6.58%)
Apr 09, 2020 0.7600 0.7600 0.7600 0 -0.16(-17.39%)
Apr 08, 2020 0.9200 0.9200 0.9200 0.9200 2,256 +0.09(+10.84%)
Apr 07, 2020 0.8300 0.8300 0.8300 0.8300 5,500 +0.03(+3.75%)
Apr 06, 2020 0.8400 0.8400 0.7700 0.8000 32,019 +0.03(+3.90%)
Apr 03, 2020 0.8800 0.8800 0.7700 0.7700 30,200 +0.03(+4.05%)
Mar 26, 2020 0.7400 0.7400 0.7400 0 -0.18(-19.57%)
Mar 25, 2020 0.9200 0.9200 0.9200 0.9200 1,000 +0.17(+22.67%)
Mar 23, 2020 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Mar 20, 2020 0.7500 0.7500 0.7500 300 +0.00(+0.00%)
Mar 19, 2020 0.7200 0.8800 0.7200 0.7500 23,169 -0.13(-14.77%)
Mar 18, 2020 0.9200 0.9200 0.8100 0.8800 4,000 -0.04(-4.35%)
Mar 17, 2020 0.9600 0.9600 0.9100 0.9200 31,609 -0.06(-6.12%)
Mar 13, 2020 0.9800 0.9800 0.9800 0 +0.00(+0.00%)
Mar 12, 2020 1.200 1.200 0.9800 0.9800 4,040 -0.22(-18.33%)
Mar 11, 2020 1.200 1.200 1.200 1.200 2,000 +0.00(+0.00%)
Mar 10, 2020 1.200 1.200 1.200 1.200 5,700 +0.09(+8.11%)
Mar 09, 2020 1.110 1.110 1.110 1.110 1,100 +0.00(+0.00%)
Mar 04, 2020 1.110 1.110 1.110 0 +0.00(+0.00%)
Mar 02, 2020 1.110 1.110 1.110 0 +0.00(+0.00%)
Feb 28, 2020 1.110 1.110 1.110 1.110 2,000 +0.02(+1.83%)
Feb 26, 2020 1.090 1.090 1.090 0 -0.17(-13.49%)
Feb 21, 2020 1.260 1.260 1.260 0 +0.01(+0.80%)
Feb 20, 2020 1.250 1.250 1.250 1.250 11,000 +0.00(+0.00%)
Feb 14, 2020 1.250 1.250 1.250 0 -0.17(-11.97%)
Feb 10, 2020 1.420 1.420 1.420 0 +0.00(+0.00%)
Jan 31, 2020 1.420 1.420 1.420 0 +0.02(+1.43%)
Jan 28, 2020 1.400 1.400 1.400 0 -0.06(-4.11%)
Jan 27, 2020 1.460 1.460 1.460 1.460 1,715 +0.00(+0.00%)
Jan 24, 2020 1.450 1.470 1.450 1.460 2,800 +0.15(+11.45%)
Jan 22, 2020 1.310 1.310 1.310 0 -0.06(-4.38%)
Jan 21, 2020 1.370 1.370 1.370 1.370 900 +0.07(+5.38%)
Jan 16, 2020 1.300 1.300 1.300 0 -0.10(-7.14%)
Jan 15, 2020 1.410 1.410 1.400 1.400 10,900 -0.02(-1.41%)
Jan 14, 2020 1.440 1.440 1.420 1.420 200 -0.02(-1.39%)
Jan 13, 2020 1.450 1.450 1.440 1.440 5,800 -0.01(-0.69%)
Jan 10, 2020 1.490 1.490 1.450 1.450 9,761 -0.05(-3.33%)
Jan 09, 2020 1.260 1.500 1.260 1.500 21,204 +0.24(+19.05%)
Jan 08, 2020 1.250 1.260 1.250 1.260 3,200 -0.02(-1.56%)
Jan 07, 2020 1.350 1.400 1.190 1.280 35,200 -0.07(-5.19%)
Jan 06, 2020 1.200 1.350 1.200 1.350 34,500 +0.23(+20.54%)
Jan 03, 2020 1.120 1.120 1.120 50 +0.00(+0.00%)
Jan 02, 2020 1.180 1.180 1.110 1.120 20,000 -0.06(-5.08%)
Dec 31, 2019 1.180 1.180 1.180 0 -0.01(-0.84%)
Dec 30, 2019 1.190 1.190 1.190 1.190 15,800 -0.02(-1.65%)
Dec 27, 2019 1.180 1.210 1.180 1.210 13,400 +0.03(+2.54%)
Dec 24, 2019 1.180 1.180 1.180 0 -0.01(-0.84%)
Dec 23, 2019 1.190 1.190 1.190 1.190 6,400 +0.00(+0.00%)
Dec 20, 2019 1.200 1.200 1.190 1.190 11,430 +0.00(+0.00%)
Dec 19, 2019 1.180 1.190 1.180 1.190 3,800 +0.05(+4.39%)
Dec 18, 2019 1.140 1.140 1.140 1.140 400 +0.00(+0.00%)
Dec 17, 2019 1.150 1.150 1.140 1.140 7,600 +0.00(+0.00%)
Dec 16, 2019 1.190 1.190 1.140 1.140 11,438 -0.05(-4.20%)
Dec 13, 2019 1.190 1.190 1.190 1.190 7,012 +0.00(+0.00%)
Dec 12, 2019 1.190 1.190 1.190 1.190 5,000 +0.00(+0.00%)
Dec 11, 2019 1.190 1.190 1.190 1.190 5,021 +0.00(+0.00%)
Dec 10, 2019 1.190 1.200 1.180 1.190 9,400 +0.09(+8.18%)
Dec 09, 2019 1.200 1.200 1.100 1.100 21,800 -0.10(-8.33%)
Dec 06, 2019 1.200 1.200 1.200 1.200 400 +0.00(+0.00%)
Dec 05, 2019 1.190 1.200 1.190 1.200 1,800 +0.02(+1.69%)
Dec 04, 2019 1.270 1.270 1.180 1.180 66,300 -0.09(-7.09%)
Dec 03, 2019 1.190 1.270 1.190 1.270 1,100 +0.08(+6.72%)
Dec 02, 2019 1.260 1.270 1.100 1.190 28,500 -0.07(-5.56%)
Nov 29, 2019 1.260 1.260 1.260 1.260 900 +0.00(+0.00%)
Nov 27, 2019 1.260 1.260 1.260 0 +0.00(+0.00%)
Nov 26, 2019 1.180 1.260 1.180 1.260 400 +0.09(+7.69%)
Nov 22, 2019 1.170 1.170 1.170 0 -0.15(-11.36%)
Nov 21, 2019 1.320 1.320 1.320 1.320 4,433 +0.00(+0.00%)
Nov 20, 2019 1.340 1.340 1.320 1.320 10,140 -0.02(-1.49%)
Nov 19, 2019 1.350 1.350 1.330 1.340 61,200 -0.01(-0.74%)
Nov 18, 2019 1.450 1.450 1.350 1.350 16,400 -0.05(-3.57%)
Nov 14, 2019 1.400 1.400 1.400 0 +0.00(+0.00%)
Nov 13, 2019 1.300 1.400 1.300 1.400 6,000 +0.15(+12.00%)
Nov 12, 2019 1.250 1.250 1.250 1.250 3,200 +0.00(+0.00%)
Nov 11, 2019 1.250 1.250 1.250 1.250 5,000 +0.00(+0.00%)
Nov 08, 2019 1.200 1.250 1.200 1.250 7,900 +0.05(+4.17%)
Nov 07, 2019 1.200 1.200 1.200 1.200 8,600 +0.00(+0.00%)
Nov 06, 2019 1.200 1.200 1.200 1.200 5,600 +0.00(+0.00%)
Nov 05, 2019 1.200 1.200 1.200 1.200 12,400 +0.00(+0.00%)
Nov 04, 2019 1.200 1.200 1.200 1.200 4,600 +0.00(+0.00%)
Nov 01, 2019 1.200 1.200 1.200 1.200 9,200 +0.00(+0.00%)
Oct 31, 2019 1.200 1.200 1.200 1.200 5,001 +0.00(+0.00%)
Oct 30, 2019 1.200 1.200 1.200 1.200 740 +0.00(+0.00%)
Oct 29, 2019 1.200 1.200 1.200 1.200 2,700 +0.00(+0.00%)
Oct 28, 2019 1.200 1.380 1.200 1.200 13,400 +0.00(+0.00%)
Oct 25, 2019 1.200 1.200 1.200 1.200 9,300 +0.00(+0.00%)
Oct 24, 2019 1.200 1.200 1.200 1.200 7,050 +0.00(+0.00%)
Oct 23, 2019 1.200 1.200 1.200 1.200 5,462 +0.00(+0.00%)
Oct 22, 2019 1.320 1.320 1.200 1.200 10,520 -0.12(-9.09%)
Oct 18, 2019 1.320 1.320 1.320 0 +0.00(+0.00%)
Oct 17, 2019 1.300 1.350 1.300 1.320 4,300 +0.03(+2.33%)
Oct 16, 2019 1.290 1.290 1.290 4 +0.00(+0.00%)
Oct 15, 2019 1.290 1.290 1.290 1.290 3,500 +0.00(+0.00%)
Oct 11, 2019 1.290 1.290 1.290 0 +0.02(+1.57%)
Oct 10, 2019 1.270 1.270 1.270 1.270 2,439 +0.22(+20.95%)
Oct 09, 2019 1.050 1.050 1.050 1.050 100 +0.00(+0.00%)
Oct 03, 2019 1.050 1.050 1.050 0 +0.00(+0.00%)
Oct 01, 2019 1.050 1.050 1.050 0 +0.00(+0.00%)
Sep 27, 2019 1.050 1.050 1.050 0 +0.00(+0.00%)
Sep 26, 2019 1.200 1.200 1.000 1.050 10,100 +0.00(+0.00%)
Sep 25, 2019 1.280 1.280 1.050 1.050 10,200 -0.23(-17.97%)
Sep 24, 2019 1.280 1.280 1.280 1.280 4,000 +0.00(+0.00%)
Sep 23, 2019 1.280 1.340 1.280 1.280 6,240 +0.00(+0.00%)
Sep 20, 2019 1.280 1.280 1.280 1.280 6,000 +0.00(+0.00%)
Sep 19, 2019 1.280 1.280 1.280 1.280 1,814 +0.00(+0.00%)
Sep 18, 2019 1.000 1.290 1.000 1.280 16,308 +0.23(+21.90%)
Sep 17, 2019 1.050 1.060 1.050 1.050 7,059 +0.81(+337.50%)
Sep 12, 2019 0.2400 0.2400 0.2400 0 +0.01(+2.13%)
Sep 11, 2019 0.2350 0.2350 0.2350 100 +0.00(+0.00%)
Sep 04, 2019 0.2350 0.2350 0.2350 0 -0.01(-2.08%)
Sep 03, 2019 0.2450 0.2500 0.2300 0.2400 54,500 -0.02(-7.69%)
Aug 30, 2019 0.2600 0.2600 0.2600 0 +0.02(+8.33%)
Aug 29, 2019 0.2550 0.2550 0.2400 0.2400 9,000 +0.01(+4.35%)
Aug 28, 2019 0.2450 0.2450 0.2250 0.2300 85,000 -0.02(-8.00%)
Aug 27, 2019 0.2650 0.2650 0.2500 0.2500 51,225 +0.00(+0.00%)
Aug 26, 2019 0.2700 0.2700 0.2500 0.2500 8,000 -0.02(-7.41%)
Aug 23, 2019 0.2700 0.2700 0.2700 0.2700 1,200 -0.01(-3.57%)
Aug 22, 2019 0.3000 0.3000 0.2800 0.2800 14,000 +0.02(+7.69%)
Aug 21, 2019 0.2600 0.2600 0.2600 0.2600 4,000 -0.01(-3.70%)
Aug 20, 2019 0.2550 0.2700 0.2550 0.2700 6,500 +0.02(+8.00%)
Aug 16, 2019 0.2500 0.2500 0.2500 0 -0.02(-7.41%)
Aug 14, 2019 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Aug 07, 2019 0.2700 0.2700 0.2700 0 +0.01(+1.89%)
Aug 06, 2019 0.2650 0.2650 0.2650 130 +0.00(+0.00%)
Aug 01, 2019 0.2650 0.2650 0.2650 0 +0.01(+1.92%)
Jul 31, 2019 0.2600 0.2600 0.2600 0.2600 4,500 +0.00(+0.00%)
Jul 30, 2019 0.2600 0.2600 0.2600 60 +0.00(+0.00%)
Jul 26, 2019 0.2600 0.2600 0.2600 0 -0.02(-5.45%)
Jul 23, 2019 0.2750 0.2750 0.2750 0 +0.01(+1.85%)
Jul 22, 2019 0.2800 0.2800 0.2700 0.2700 7,000 -0.02(-8.47%)
Jul 18, 2019 0.2950 0.2950 0.2950 0 +0.01(+5.36%)
Jul 15, 2019 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jun 26, 2019 0.2800 0.2800 0.2800 0 -0.02(-6.67%)
Jun 25, 2019 0.3200 0.3200 0.3000 0.3000 3,627 -0.02(-6.25%)
Jun 24, 2019 0.3200 0.3200 0.3200 0.3200 5,000 -0.02(-4.48%)
Jun 21, 2019 0.3450 0.3450 0.3350 0.3350 8,000 -0.01(-2.90%)
Jun 20, 2019 0.3450 0.3450 0.3450 0.3450 3,000 +0.01(+4.55%)
Jun 19, 2019 0.3300 0.3300 0.3300 0.3300 3,000 -0.01(-1.49%)
Jun 14, 2019 0.3350 0.3350 0.3350 0 +0.02(+4.69%)
Jun 12, 2019 0.3200 0.3200 0.3200 0 -0.01(-3.03%)
Jun 10, 2019 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Jun 06, 2019 0.3300 0.3300 0.3300 0 -0.01(-1.49%)
Jun 03, 2019 0.3350 0.3350 0.3350 0 +0.02(+4.69%)
May 31, 2019 0.3200 0.3200 0.3200 0.3200 3,175 +0.02(+6.67%)
May 30, 2019 0.3000 0.3000 0.3000 0.3000 1,700 +0.00(+0.00%)
May 29, 2019 0.3250 0.3300 0.3000 0.3000 10,599 -0.08(-21.05%)
May 27, 2019 0.3800 0.3800 0.3800 0 +0.02(+5.56%)
May 24, 2019 0.3600 0.3600 0.3600 0.3600 6,100 -0.02(-5.26%)
May 22, 2019 0.3800 0.3800 0.3800 0 +0.03(+7.04%)
May 21, 2019 0.3550 0.3550 0.3550 0.3550 6,000 +0.00(+0.00%)
May 16, 2019 0.3550 0.3550 0.3550 0 -0.03(-6.58%)
May 14, 2019 0.3800 0.3800 0.3800 0 +0.02(+4.11%)
May 10, 2019 0.3650 0.3650 0.3650 0 -0.05(-12.05%)
May 06, 2019 0.4150 0.4150 0.4150 0 +0.00(+0.00%)
May 03, 2019 0.3750 0.4150 0.3600 0.4150 5,000 +0.04(+10.67%)
May 02, 2019 0.4200 0.4200 0.3750 0.3750 10,681 -0.03(-7.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.