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 )

1.250 UNCHANGED
Streaming Delayed Price Updated: 12:21 PM EDT, May 16, 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 (%)
Jul 31, 2013 2.050 2.400 2.050 2.340 44,400 +0.34(+17.00%)
Jul 30, 2013 2.000 2.000 2.000 2.000 10,000 +0.05(+2.56%)
Jul 29, 2013 1.870 2.100 1.850 1.950 13,800 +0.15(+8.33%)
Jul 26, 2013 1.800 1.800 1.800 0 +0.00(+0.00%)
Jul 25, 2013 1.800 1.800 1.800 0 +0.00(+0.00%)
Jul 24, 2013 1.800 1.800 1.800 1.800 500 -0.05(-2.70%)
Jul 23, 2013 1.820 1.880 1.820 1.850 21,700 +0.03(+1.65%)
Jul 22, 2013 1.820 1.820 1.820 1.820 500 +0.05(+2.82%)
Jul 19, 2013 1.690 2.000 1.690 1.770 17,805 +0.12(+7.27%)
Jul 18, 2013 1.500 1.650 1.500 1.650 3,460 +0.15(+10.00%)
Jul 17, 2013 1.400 1.500 1.400 1.500 16,550 +0.10(+7.14%)
Jul 16, 2013 1.330 1.450 1.200 1.400 7,500 +0.04(+2.94%)
Jul 15, 2013 1.430 1.430 1.360 1.360 6,300 -0.09(-6.21%)
Jul 12, 2013 1.420 1.450 1.420 1.450 500 +0.06(+4.32%)
Jul 11, 2013 1.400 1.400 1.370 1.390 2,514 +0.03(+2.21%)
Jul 10, 2013 1.350 1.420 1.350 1.360 6,600 +0.06(+4.62%)
Jul 09, 2013 1.300 1.300 1.300 1.300 1,500 +0.00(+0.00%)
Jul 08, 2013 1.290 1.300 1.290 1.300 3,700 +0.02(+1.56%)
Jul 05, 2013 1.260 1.280 1.250 1.280 6,500 +0.06(+4.92%)
Jul 04, 2013 1.300 1.300 1.220 1.220 5,100 -0.10(-7.58%)
Jul 03, 2013 1.320 1.320 1.320 1.320 30,000 +0.00(+0.00%)
Jul 02, 2013 1.250 1.320 1.250 1.320 10,500 +0.03(+2.33%)
Jun 28, 2013 1.290 1.290 1.290 0 +0.00(+0.00%)
Jun 27, 2013 1.300 1.340 1.290 1.290 17,960 -0.05(-3.73%)
Jun 26, 2013 1.270 1.390 1.270 1.340 14,900 +0.11(+8.94%)
Jun 25, 2013 1.230 1.230 1.230 0 +0.00(+0.00%)
Jun 24, 2013 1.250 1.300 1.230 1.230 53,600 +0.03(+2.50%)
Jun 21, 2013 1.200 1.200 1.200 1.200 15,000 -0.01(-0.83%)
Jun 20, 2013 1.210 1.210 1.210 1.210 400 +0.01(+0.83%)
Jun 19, 2013 1.180 1.240 1.180 1.200 15,200 +0.01(+0.84%)
Jun 18, 2013 1.190 1.190 1.190 1.190 750 -0.02(-1.65%)
Jun 17, 2013 1.210 1.210 1.210 1.210 1,000 +0.01(+0.83%)
Jun 14, 2013 1.210 1.210 1.200 1.200 600 +0.02(+1.69%)
Jun 13, 2013 1.220 1.220 1.170 1.180 2,000 -0.04(-3.28%)
Jun 12, 2013 1.220 1.220 1.220 1.220 500 +0.04(+3.39%)
Jun 11, 2013 1.260 1.260 1.180 1.180 6,450 -0.08(-6.35%)
Jun 10, 2013 1.200 1.260 1.200 1.260 6,500 +0.11(+9.57%)
Jun 07, 2013 1.080 1.180 1.080 1.150 4,500 +0.09(+8.49%)
Jun 06, 2013 0.9700 1.100 0.9700 1.060 5,600 +0.12(+12.77%)
Jun 05, 2013 0.9400 0.9400 0.9400 0 +0.00(+0.00%)
Jun 04, 2013 0.9400 0.9400 0.9400 0.9400 10,500 +0.00(+0.00%)
Jun 03, 2013 0.9400 0.9400 0.9400 0.9400 2,000 -0.01(-1.05%)
May 31, 2013 0.9500 0.9500 0.9500 0.9500 15,000 +0.04(+4.40%)
May 30, 2013 0.9500 0.9500 0.9100 0.9100 26,000 -0.02(-2.15%)
May 29, 2013 0.9300 0.9300 0.9300 0 +0.00(+0.00%)
May 28, 2013 0.9300 0.9300 0.9300 0.9300 1,600 +0.00(+0.00%)
May 27, 2013 0.9400 0.9400 0.9300 0.9300 15,000 +0.00(+0.00%)
May 24, 2013 0.9300 0.9300 0.9300 0.9300 8,575 -0.02(-2.11%)
May 23, 2013 0.9500 0.9500 0.9300 0.9500 20,100 +0.00(+0.00%)
May 22, 2013 0.9200 0.9500 0.9200 0.9500 19,517 +0.05(+5.56%)
May 21, 2013 0.9400 0.9400 0.8800 0.9000 38,000 +0.00(+0.00%)
May 17, 2013 0.9000 0.9000 0.9000 0 +0.04(+4.65%)
May 16, 2013 0.8900 0.9000 0.8600 0.8600 27,000 +0.01(+1.18%)
May 15, 2013 0.8300 0.8500 0.8300 0.8500 6,000 +0.04(+4.94%)
May 13, 2013 0.8100 0.8100 0.8100 0 +0.00(+0.00%)
May 10, 2013 0.8200 0.8200 0.8100 0.8100 10,000 +0.01(+1.25%)
May 09, 2013 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
May 08, 2013 0.8300 0.8300 0.8000 0.8000 30,000 -0.02(-2.44%)
May 07, 2013 0.8400 0.8400 0.8100 0.8200 15,000 -0.08(-8.89%)
May 06, 2013 0.9000 0.9000 0.9000 0.9000 1,000 +0.04(+4.65%)
May 03, 2013 0.8500 0.8600 0.8500 0.8600 12,000 -0.01(-1.15%)
May 02, 2013 0.8400 0.8700 0.8300 0.8700 7,000 +0.01(+1.16%)
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.