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 )

1.240 UNCHANGED
Streaming Delayed Price Updated: 11:39 AM EDT, Jun 12, 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, 2021 2.200 2.200 2.200 2.200 1,500 +0.03(+1.38%)
Apr 29, 2021 2.200 2.200 2.170 2.170 2,800 -0.05(-2.25%)
Apr 28, 2021 2.310 2.310 2.220 2.220 7,632 +0.04(+1.83%)
Apr 27, 2021 2.200 2.200 2.180 2.180 478 -0.11(-4.80%)
Apr 26, 2021 2.290 2.290 2.290 2.290 250 +0.00(+0.00%)
Apr 23, 2021 2.290 2.290 2.240 2.290 4,470 -0.09(-3.78%)
Apr 22, 2021 2.350 2.380 2.350 2.380 7,100 -0.01(-0.42%)
Apr 21, 2021 2.390 2.430 2.390 2.390 19,800 -0.04(-1.65%)
Apr 20, 2021 2.500 2.550 2.430 2.430 4,420 -0.09(-3.57%)
Apr 19, 2021 2.500 2.670 2.350 2.520 12,358 -0.08(-3.08%)
Apr 16, 2021 2.640 2.650 2.600 2.600 9,790 -0.04(-1.52%)
Apr 15, 2021 2.610 2.640 2.600 2.640 11,000 -0.03(-1.12%)
Apr 14, 2021 2.620 2.670 2.470 2.670 14,256 -0.23(-7.93%)
Apr 13, 2021 2.750 2.950 2.750 2.900 29,103 +0.06(+2.11%)
Apr 12, 2021 2.820 2.840 2.820 2.840 11,000 -0.01(-0.35%)
Apr 09, 2021 2.810 2.850 2.810 2.850 2,829 +0.01(+0.35%)
Apr 08, 2021 2.720 2.900 2.720 2.840 18,549 +0.02(+0.71%)
Apr 07, 2021 2.650 2.820 2.650 2.820 18,300 +0.17(+6.42%)
Apr 06, 2021 2.460 2.750 2.460 2.650 7,040 +0.00(+0.00%)
Apr 05, 2021 2.400 3.000 2.400 2.650 17,672 +0.30(+12.77%)
Apr 01, 2021 2.350 2.350 2.350 0 +0.00(+0.00%)
Mar 31, 2021 2.070 2.350 2.070 2.350 14,004 +0.20(+9.30%)
Mar 30, 2021 2.130 2.150 2.120 2.150 5,800 +0.15(+7.50%)
Mar 29, 2021 2.100 2.100 2.000 2.000 3,700 -0.13(-6.10%)
Mar 26, 2021 2.110 2.130 2.110 2.130 2,384 +0.25(+13.30%)
Mar 24, 2021 1.880 1.880 1.880 0 -0.10(-5.05%)
Mar 23, 2021 1.980 1.980 1.980 1.980 8,173 +0.00(+0.00%)
Mar 22, 2021 1.970 1.980 1.970 1.980 2,700 +0.01(+0.51%)
Mar 19, 2021 1.970 1.970 1.970 1.970 2,200 +0.00(+0.00%)
Mar 18, 2021 1.970 1.970 1.970 50 +0.00(+0.00%)
Mar 17, 2021 1.850 1.980 1.850 1.970 11,305 +0.22(+12.57%)
Mar 16, 2021 1.800 1.870 1.750 1.750 18,969 -0.03(-1.69%)
Mar 15, 2021 1.800 1.820 1.780 1.780 4,850 -0.05(-2.73%)
Mar 12, 2021 1.700 1.830 1.700 1.830 21,350 +0.13(+7.65%)
Mar 11, 2021 1.640 1.700 1.640 1.700 4,000 +0.06(+3.66%)
Mar 10, 2021 1.590 1.640 1.570 1.640 15,500 +0.07(+4.46%)
Mar 09, 2021 1.500 1.570 1.500 1.570 3,280 +0.10(+6.80%)
Mar 05, 2021 1.470 1.470 1.470 0 +0.00(+0.00%)
Mar 04, 2021 1.470 1.470 1.470 1.470 1,400 -0.02(-1.34%)
Mar 03, 2021 1.490 1.490 1.490 1.490 1,800 +0.00(+0.00%)
Mar 02, 2021 1.490 1.490 1.490 1.490 5,000 +0.02(+1.36%)
Mar 01, 2021 1.390 1.470 1.360 1.470 11,240 +0.08(+5.76%)
Feb 26, 2021 1.500 1.500 1.350 1.390 14,980 -0.06(-4.14%)
Feb 25, 2021 1.530 1.530 1.450 1.450 1,405 -0.08(-5.23%)
Feb 24, 2021 1.490 1.530 1.490 1.530 18,550 +0.13(+9.29%)
Feb 23, 2021 1.400 1.480 1.350 1.400 22,540 -0.12(-7.89%)
Feb 22, 2021 1.520 1.520 1.520 1.520 600 +0.00(+0.00%)
Feb 19, 2021 1.530 1.530 1.450 1.520 14,419 -0.01(-0.65%)
Feb 18, 2021 1.700 1.700 1.530 1.530 21,400 -0.12(-7.27%)
Feb 17, 2021 1.700 1.710 1.650 1.650 8,267 -0.05(-2.94%)
Feb 16, 2021 1.710 1.720 1.690 1.700 3,200 -0.01(-0.58%)
Feb 12, 2021 1.710 1.710 1.710 0 +0.01(+0.59%)
Feb 11, 2021 1.700 1.700 1.700 1.700 849 +0.09(+5.59%)
Feb 10, 2021 1.700 1.750 1.600 1.610 5,081 -0.09(-5.29%)
Feb 09, 2021 1.800 1.800 1.690 1.700 10,421 -0.17(-9.09%)
Feb 08, 2021 1.700 1.870 1.700 1.870 4,770 +0.03(+1.63%)
Feb 05, 2021 1.860 1.860 1.840 1.840 768 +0.04(+2.22%)
Feb 02, 2021 1.800 1.800 1.800 0 -0.04(-2.17%)
Feb 01, 2021 1.600 1.840 1.500 1.840 31,669 +0.24(+15.00%)
Jan 29, 2021 1.700 1.700 1.600 1.600 14,479 -0.11(-6.43%)
Jan 28, 2021 1.500 1.850 1.500 1.710 8,956 +0.31(+22.14%)
Jan 27, 2021 1.270 1.500 1.270 1.400 22,534 +0.13(+10.24%)
Jan 22, 2021 1.270 1.270 1.270 0 +0.02(+1.60%)
Jan 20, 2021 1.270 1.270 1.250 1.250 12,800 -0.09(-6.72%)
Jan 19, 2021 1.270 1.350 1.270 1.340 7,199 -0.01(-0.74%)
Jan 18, 2021 1.300 1.350 1.300 1.350 2,648 +0.05(+3.85%)
Jan 15, 2021 1.320 1.350 1.200 1.300 50,066 +0.14(+12.07%)
Jan 14, 2021 1.160 1.160 1.160 1.160 720 -0.17(-12.78%)
Jan 13, 2021 1.050 1.350 1.050 1.330 44,700 +0.28(+26.67%)
Jan 12, 2021 0.9700 1.050 0.9700 1.050 31,139 +0.09(+9.38%)
Jan 08, 2021 0.9600 0.9600 0.9600 0 +0.00(+0.00%)
Jan 06, 2021 0.9600 0.9600 0.9600 0 +0.01(+1.05%)
Jan 04, 2021 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Dec 29, 2020 0.9500 0.9500 0.9500 0 -0.05(-5.00%)
Dec 24, 2020 1.000 1.000 1.000 0 +0.02(+2.04%)
Dec 23, 2020 0.9800 0.9800 0.9800 0.9800 1,100 -0.05(-4.85%)
Dec 22, 2020 1.030 1.030 1.030 1.030 1,500 +0.00(+0.00%)
Dec 21, 2020 1.050 1.050 1.030 1.030 800 -0.02(-1.90%)
Dec 18, 2020 1.100 1.100 1.050 1.050 2,400 +0.10(+10.53%)
Dec 17, 2020 1.060 1.100 0.9500 0.9500 9,121 -0.08(-7.77%)
Dec 16, 2020 1.030 1.030 1.030 1.030 1,500 +0.08(+8.42%)
Dec 11, 2020 0.9500 0.9500 0.9500 0 -0.12(-11.21%)
Dec 09, 2020 1.070 1.070 1.070 0 +0.04(+3.88%)
Dec 04, 2020 1.030 1.030 1.030 0 +0.01(+0.98%)
Dec 03, 2020 1.020 1.020 1.020 1.020 3,062 +0.01(+0.99%)
Dec 02, 2020 1.010 1.010 1.010 1.010 7,500 +0.11(+12.22%)
Dec 01, 2020 0.9000 0.9000 0.9000 320 +0.00(+0.00%)
Nov 27, 2020 0.9000 0.9000 0.9000 0 -0.08(-8.16%)
Nov 24, 2020 0.9800 0.9800 0.9800 0 -0.02(-2.00%)
Nov 19, 2020 1.000 1.000 1.000 0 +0.00(+0.00%)
Nov 18, 2020 1.000 1.000 1.000 1.000 4,600 +0.02(+2.04%)
Nov 17, 2020 0.9700 0.9800 0.9700 0.9800 6,333 +0.05(+5.38%)
Nov 16, 2020 0.9300 0.9300 0.9300 0.9300 500 +0.01(+1.09%)
Nov 13, 2020 0.9200 0.9200 0.9200 0.9200 1,000 +0.05(+5.75%)
Nov 11, 2020 0.8700 0.8700 0.8700 0 +0.00(+0.00%)
Nov 09, 2020 0.8700 0.8700 0.8700 0 +0.01(+1.16%)
Nov 06, 2020 0.8600 0.8600 0.8600 0.8600 3,000 +0.00(+0.00%)
Nov 05, 2020 0.8600 0.8600 0.8600 0.8600 1,000 +0.02(+2.38%)
Nov 04, 2020 0.8500 0.8500 0.8400 0.8400 3,900 -0.08(-8.70%)
Nov 03, 2020 0.9400 0.9400 0.9200 0.9200 12,000 +0.04(+4.55%)
Nov 02, 2020 0.8800 0.8800 0.8800 0.8800 5,000 +0.05(+6.02%)
Oct 23, 2020 0.8300 0.8300 0.8300 0 +0.00(+0.00%)
Oct 22, 2020 0.8300 0.8300 0.8300 0.8300 25,074 -0.01(-1.19%)
Oct 21, 2020 0.8400 0.8400 0.8400 0.8400 4,000 +0.00(+0.00%)
Oct 16, 2020 0.8400 0.8400 0.8400 0 +0.11(+15.07%)
Oct 15, 2020 0.7900 0.7900 0.7300 0.7300 10,230 -0.07(-8.75%)
Oct 13, 2020 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Oct 06, 2020 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Oct 05, 2020 0.8500 0.8500 0.8000 0.8000 3,500 -0.10(-11.11%)
Oct 02, 2020 0.9000 0.9000 0.9000 0.9000 1,018 -0.09(-9.09%)
Sep 30, 2020 0.9900 0.9900 0.9900 0 -0.02(-1.98%)
Sep 28, 2020 1.010 1.010 1.010 0 +0.00(+0.00%)
Sep 25, 2020 0.9300 1.010 0.9300 1.010 21,199 +0.11(+12.22%)
Sep 24, 2020 0.9000 0.9000 0.9000 0.9000 1,500 +0.03(+3.45%)
Sep 18, 2020 0.8700 0.8700 0.8700 0 +0.00(+0.00%)
Sep 16, 2020 0.8700 0.8700 0.8700 0 +0.00(+0.00%)
Sep 15, 2020 0.8700 0.8700 0.8700 0.8700 1,750 +0.07(+8.75%)
Sep 14, 2020 0.8000 0.8000 0.8000 70 +0.00(+0.00%)
Sep 11, 2020 0.8000 0.8000 0.8000 30 +0.00(+0.00%)
Sep 09, 2020 0.8000 0.8000 0.8000 0 -0.19(-19.19%)
Sep 08, 2020 0.8500 0.9900 0.8500 0.9900 9,187 +0.17(+20.73%)
Sep 04, 2020 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Aug 31, 2020 0.8200 0.8200 0.8200 0 +0.04(+5.13%)
Aug 27, 2020 0.7800 0.7800 0.7800 0 -0.03(-3.70%)
Aug 26, 2020 0.8100 0.8100 0.8100 0.8100 2,000 +0.05(+6.58%)
Aug 25, 2020 0.7600 0.7600 0.7600 10 +0.00(+0.00%)
Aug 24, 2020 0.7600 0.8200 0.7600 0.7600 13,794 -0.03(-3.80%)
Aug 18, 2020 0.7900 0.7900 0.7900 0 +0.01(+1.28%)
Aug 17, 2020 0.7900 0.8700 0.7800 0.7800 14,966 -0.11(-12.36%)
Aug 14, 2020 0.8200 0.8900 0.8200 0.8900 10,499 +0.09(+11.25%)
Aug 13, 2020 0.8100 0.8100 0.8000 0.8000 11,892 +0.00(+0.00%)
Aug 12, 2020 0.8000 0.8000 0.8000 0.8000 13,000 -0.01(-1.23%)
Aug 11, 2020 0.8100 0.8100 0.8100 0.8100 10,000 -0.01(-1.22%)
Aug 07, 2020 0.8200 0.8200 0.8200 0 -0.03(-3.53%)
Aug 06, 2020 0.8500 0.8500 0.8500 120 +0.00(+0.00%)
Aug 05, 2020 0.8500 0.8500 0.8500 0.8500 700 +0.00(+0.00%)
Aug 04, 2020 0.8500 0.8500 0.8500 0.8500 6,600 +0.03(+3.66%)
Jul 30, 2020 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Jul 28, 2020 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Jul 27, 2020 0.8200 0.8200 0.8200 0.8200 500 +0.02(+2.50%)
Jul 24, 2020 0.8000 0.8000 0.8000 0.8000 1,000 -0.12(-13.04%)
Jul 22, 2020 0.9200 0.9200 0.9200 0 +0.00(+0.00%)
Jul 20, 2020 0.9200 0.9200 0.9200 0 +0.00(+0.00%)
Jul 16, 2020 0.9200 0.9200 0.9200 0 +0.07(+8.24%)
Jul 15, 2020 0.8400 0.8500 0.8400 0.8500 1,100 +0.03(+3.66%)
Jul 14, 2020 0.8100 0.8200 0.8100 0.8200 1,700 -0.01(-1.20%)
Jul 13, 2020 0.8300 0.8300 0.8300 0.8300 700 -0.09(-9.78%)
Jul 03, 2020 0.9200 0.9200 0.9200 0 +0.00(+0.00%)
Jul 02, 2020 0.9500 0.9500 0.9200 0.9200 6,473 -0.03(-3.16%)
Jun 29, 2020 0.9500 0.9500 0.9500 0 +0.02(+2.15%)
Jun 16, 2020 0.9300 0.9300 0.9300 0 +0.00(+0.00%)
Jun 15, 2020 0.9300 0.9300 0.9300 0.9300 3,500 -0.02(-2.11%)
Jun 09, 2020 0.9500 0.9500 0.9500 0 -0.04(-4.04%)
Jun 05, 2020 0.9900 0.9900 0.9900 0 +0.07(+7.61%)
Jun 04, 2020 0.9100 0.9200 0.9100 0.9200 3,500 +0.05(+5.75%)
Jun 03, 2020 1.100 1.100 0.8000 0.8700 42,250 -0.03(-3.33%)
Jun 01, 2020 0.9000 0.9000 0.9000 0 -0.13(-12.62%)
May 29, 2020 1.030 1.030 1.030 1.030 4,200 +0.06(+6.19%)
May 22, 2020 0.9700 0.9700 0.9700 0 +0.16(+19.75%)
May 21, 2020 0.8100 0.8100 0.8100 20 +0.00(+0.00%)
May 20, 2020 1.000 1.000 0.8100 0.8100 35,516 -0.07(-7.95%)
May 19, 2020 0.9300 0.9300 0.8800 0.8800 2,700 -0.12(-12.00%)
May 15, 2020 1.000 1.000 1.000 0 +0.00(+0.00%)
May 13, 2020 1.000 1.000 1.000 0 +0.00(+0.00%)
May 12, 2020 1.030 1.030 1.000 1.000 2,100 -0.01(-0.99%)
May 11, 2020 0.9300 1.010 0.9300 1.010 800 +0.01(+1.00%)
May 08, 2020 1.050 1.050 0.9300 1.000 6,100 -0.10(-9.09%)
May 07, 2020 1.200 1.350 1.100 1.100 6,500 +0.12(+12.24%)
May 05, 2020 0.9800 0.9800 0.9800 0 -0.01(-1.01%)
May 04, 2020 0.9600 0.9900 0.9600 0.9900 4,524 +0.04(+4.21%)
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.