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 (%)
Jun 29, 2018 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jun 28, 2018 0.2400 0.2400 0.2400 0.2400 4,500 +0.01(+6.67%)
Jun 18, 2018 0.2250 0.2250 0.2250 0 -0.01(-2.17%)
Jun 13, 2018 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jun 08, 2018 0.2300 0.2300 0.2300 0 -0.01(-6.12%)
Jun 07, 2018 0.2450 0.2450 0.2450 0.2450 2,489 +0.01(+6.52%)
Jun 05, 2018 0.2300 0.2300 0.2300 0 -0.01(-4.17%)
Jun 04, 2018 0.2400 0.2400 0.2400 0.2400 4,000 -0.01(-2.04%)
Jun 01, 2018 0.2450 0.2450 0.2450 0.2450 4,000 +0.01(+6.52%)
May 31, 2018 0.2100 0.2300 0.2050 0.2300 98,386 +0.03(+12.20%)
May 24, 2018 0.2050 0.2050 0.2050 0 -0.03(-10.87%)
May 16, 2018 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
May 15, 2018 0.2300 0.2300 0.2300 0.2300 2,000 +0.02(+6.98%)
May 14, 2018 0.2150 0.2150 0.2150 0.2150 3,000 +0.00(+0.00%)
May 11, 2018 0.2150 0.2150 0.2150 0.2150 16,500 +0.01(+2.38%)
May 10, 2018 0.2100 0.2100 0.2100 0.2100 1,000 +0.00(+0.00%)
May 09, 2018 0.2300 0.2300 0.1800 0.2100 59,090 -0.02(-8.70%)
May 03, 2018 0.2300 0.2300 0.2300 0 +0.01(+4.55%)
May 01, 2018 0.2200 0.2200 0.2200 0 -0.02(-10.20%)
Apr 20, 2018 0.2450 0.2450 0.2450 0 -0.04(-12.50%)
Apr 17, 2018 0.2800 0.2800 0.2800 0 +0.03(+12.00%)
Apr 12, 2018 0.2500 0.2500 0.2500 0 -0.02(-5.66%)
Apr 05, 2018 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Mar 28, 2018 0.2650 0.2650 0.2650 0 -0.01(-1.85%)
Mar 27, 2018 0.2700 0.2700 0.2700 0.2700 10,000 +0.00(+0.00%)
Mar 26, 2018 0.3050 0.3050 0.2650 0.2700 69,900 -0.03(-10.00%)
Mar 23, 2018 0.3200 0.3200 0.3000 0.3000 18,100 -0.03(-9.09%)
Mar 20, 2018 0.3300 0.3300 0.3300 0 -0.01(-2.94%)
Mar 19, 2018 0.3400 0.3400 0.3400 0.3400 7,200 -0.01(-4.23%)
Mar 15, 2018 0.3550 0.3550 0.3550 0 +0.01(+1.43%)
Mar 14, 2018 0.3550 0.3750 0.3450 0.3500 45,142 +0.00(+0.00%)
Mar 12, 2018 0.3500 0.3500 0.3500 0 +0.02(+7.69%)
Mar 09, 2018 0.3250 0.3250 0.3250 0.3250 9,000 +0.01(+1.56%)
Mar 08, 2018 0.3200 0.3200 0.3200 0.3200 9,500 -0.01(-1.54%)
Mar 07, 2018 0.2900 0.3300 0.2900 0.3250 24,500 +0.01(+3.17%)
Mar 06, 2018 0.3150 0.3150 0.3150 0.3150 1,000 +0.02(+5.00%)
Mar 05, 2018 0.3000 0.3000 0.3000 0.3000 5,475 +0.02(+7.14%)
Mar 02, 2018 0.2800 0.2800 0.2800 0.2800 4,500 -0.01(-3.45%)
Mar 01, 2018 0.2900 0.2900 0.2900 0.2900 5,000 -0.01(-3.33%)
Feb 28, 2018 0.3150 0.3150 0.2500 0.3000 27,011 -0.02(-4.76%)
Feb 27, 2018 0.3100 0.3150 0.3100 0.3150 8,000 -0.03(-7.35%)
Feb 26, 2018 0.3400 0.3400 0.3400 0.3400 5,000 -0.02(-5.56%)
Feb 23, 2018 0.3200 0.3600 0.3200 0.3600 15,200 +0.06(+20.00%)
Feb 22, 2018 0.3000 0.3000 0.3000 0.3000 1,500 +0.00(+0.00%)
Feb 21, 2018 0.3000 0.3000 0.3000 0.3000 3,950 +0.00(+0.00%)
Feb 06, 2018 0.3000 0.3000 0.3000 0 -0.02(-6.25%)
Jan 30, 2018 0.3200 0.3200 0.3200 0 -0.01(-3.03%)
Jan 29, 2018 0.3150 0.3300 0.3150 0.3300 31,415 +0.03(+8.20%)
Jan 25, 2018 0.3050 0.3050 0.3050 0 -0.01(-3.17%)
Jan 24, 2018 0.3150 0.3150 0.3150 0.3150 11,000 +0.01(+1.61%)
Jan 23, 2018 0.3300 0.3550 0.3100 0.3100 67,800 +0.01(+3.33%)
Jan 19, 2018 0.3000 0.3000 0.3000 0 +0.02(+5.26%)
Jan 18, 2018 0.2700 0.2850 0.2700 0.2850 7,000 +0.03(+14.00%)
Jan 16, 2018 0.2500 0.2500 0.2500 250 -0.04(-13.79%)
Jan 15, 2018 0.2900 0.2900 0.2900 0.2900 2,000 +0.05(+20.83%)
Jan 12, 2018 0.2400 0.2400 0.2400 0.2400 1,000 +0.01(+4.35%)
Jan 10, 2018 0.2300 0.2300 0.2300 0 +0.02(+9.52%)
Jan 09, 2018 0.2200 0.2200 0.2200 0.2100 17,500 -0.04(-14.29%)
Jan 03, 2018 0.2450 0.2450 0.2450 0 +0.02(+8.89%)
Jan 02, 2018 0.2250 0.2250 0.2250 0.2250 6,500 -0.02(-10.00%)
Dec 29, 2017 0.2500 0.2500 0.2500 0 +0.01(+2.04%)
Dec 27, 2017 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Dec 21, 2017 0.2450 0.2450 0.2450 0 +0.01(+6.52%)
Dec 20, 2017 0.2300 0.2300 0.2300 0.2300 2,000 -0.00(-2.13%)
Dec 14, 2017 0.2350 0.2350 0.2350 0 -0.02(-6.00%)
Dec 08, 2017 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Dec 05, 2017 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Dec 04, 2017 0.2600 0.2600 0.2500 0.2500 5,388 -0.01(-3.85%)
Dec 01, 2017 0.2600 0.2600 0.2600 0.2600 2,000 +0.00(+0.00%)
Nov 29, 2017 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
Nov 28, 2017 0.2500 0.2500 0.2500 0.2500 5,000 +0.02(+8.70%)
Nov 24, 2017 0.2300 0.2300 0.2300 0 -0.03(-11.54%)
Nov 21, 2017 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
Nov 20, 2017 0.2500 0.2500 0.2400 0.2500 6,000 +0.01(+4.17%)
Nov 17, 2017 0.2400 0.2400 0.2400 0.2400 1,500 -0.02(-7.69%)
Nov 16, 2017 0.2600 0.2600 0.2600 0.2600 4,000 +0.00(+0.00%)
Nov 13, 2017 0.2600 0.2600 0.2600 0 -0.02(-7.14%)
Nov 09, 2017 0.2800 0.2800 0.2800 0 +0.01(+3.70%)
Nov 08, 2017 0.2700 0.2700 0.2700 0.2700 500 -0.01(-3.57%)
Nov 07, 2017 0.2800 0.2800 0.2800 0.2800 500 +0.11(+64.71%)
Oct 30, 2017 0.1700 0.1700 0.1700 0 -0.06(-26.09%)
Oct 18, 2017 0.2300 0.2300 0.2300 0 -0.02(-9.80%)
Oct 16, 2017 0.2550 0.2550 0.2550 0 +0.05(+27.50%)
Oct 02, 2017 0.2000 0.2000 0.2000 0 -0.01(-6.98%)
Sep 28, 2017 0.2150 0.2150 0.2150 0 -0.02(-10.42%)
Sep 27, 2017 0.2400 0.2400 0.2400 0.2400 5,000 +0.00(+0.00%)
Sep 25, 2017 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Sep 14, 2017 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Sep 07, 2017 0.2500 0.2500 0.2500 0 -0.02(-7.41%)
Aug 31, 2017 0.2700 0.2700 0.2700 0 -0.01(-3.57%)
Aug 30, 2017 0.2750 0.2800 0.2750 0.2800 5,378 -0.01(-3.45%)
Aug 28, 2017 0.2900 0.2900 0.2900 0 -0.01(-1.69%)
Aug 23, 2017 0.2950 0.2950 0.2950 0 -0.03(-7.81%)
Aug 16, 2017 0.3200 0.3200 0.3200 0 +0.04(+16.36%)
Aug 09, 2017 0.2750 0.2750 0.2750 0 -0.02(-8.33%)
Jul 28, 2017 0.3000 0.3000 0.3000 0 -0.04(-10.45%)
Jul 13, 2017 0.3350 0.3350 0.3350 0 -0.02(-5.63%)
Jul 06, 2017 0.3550 0.3550 0.3550 0 +0.05(+18.33%)
Jul 05, 2017 0.3000 0.3000 0.3000 0.3000 4,500 +0.09(+42.86%)
Jul 04, 2017 0.2100 0.2100 0.2100 0.2100 10,000 -0.04(-16.00%)
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.