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 (%)
Apr 29, 2022 1.200 1.200 1.200 1.200 1,200 +0.03(+2.56%)
Apr 27, 2022 1.170 0 +0.03(+2.63%)
Apr 14, 2022 1.140 0 -0.06(-5.00%)
Apr 08, 2022 1.200 12 -0.02(-1.64%)
Mar 29, 2022 1.220 0 -0.18(-12.86%)
Mar 16, 2022 1.400 0 +0.00(+0.00%)
Mar 04, 2022 1.400 0 -0.10(-6.67%)
Mar 03, 2022 1.500 1.500 1.500 1.500 4,000 +0.00(+0.00%)
Mar 02, 2022 1.500 1.500 1.500 1.500 500 +0.00(+0.00%)
Mar 01, 2022 1.500 1.500 1.500 1.500 18,100 +0.14(+10.29%)
Feb 28, 2022 1.360 1.360 1.360 1.360 350 -0.64(-32.00%)
Feb 17, 2022 2.000 0 +0.21(+11.73%)
Feb 15, 2022 1.790 0 +0.05(+2.87%)
Feb 07, 2022 1.740 0 +0.16(+10.13%)
Feb 02, 2022 1.590 1.590 1.580 1.580 1,300 +0.01(+0.64%)
Feb 01, 2022 1.570 1.570 1.570 1.570 950 +0.02(+1.29%)
Jan 31, 2022 1.520 1.580 1.520 1.550 17,132 -0.03(-1.90%)
Jan 25, 2022 1.580 0 +0.09(+6.04%)
Jan 21, 2022 1.490 0 -0.05(-3.25%)
Jan 20, 2022 1.540 1.540 1.540 1.540 1,001 -0.10(-6.10%)
Jan 18, 2022 1.640 0 +0.06(+3.80%)
Jan 14, 2022 1.580 0 +0.19(+13.67%)
Jan 10, 2022 1.390 0 -0.11(-7.33%)
Jan 05, 2022 1.500 1.500 1.500 0 -0.02(-1.32%)
Dec 29, 2021 1.520 1.520 1.520 0 -0.16(-9.52%)
Dec 16, 2021 1.680 1.680 1.680 0 +0.18(+12.00%)
Dec 14, 2021 1.500 1.500 1.500 0 +0.07(+4.90%)
Dec 10, 2021 1.430 1.430 1.430 0 -0.15(-9.49%)
Dec 09, 2021 1.600 1.600 1.580 1.580 6,800 -0.02(-1.25%)
Dec 08, 2021 1.600 1.600 1.600 1.600 2,800 +0.00(+0.00%)
Dec 07, 2021 1.600 1.600 1.600 1.600 600 +0.10(+6.67%)
Dec 03, 2021 1.500 1.500 1.500 0 +0.07(+4.90%)
Dec 02, 2021 1.430 1.430 1.430 1.430 100 -0.07(-4.67%)
Dec 01, 2021 1.440 1.500 1.440 1.500 11,200 +0.07(+4.90%)
Nov 30, 2021 1.430 1.430 1.430 1.430 800 -0.01(-0.69%)
Nov 29, 2021 1.450 1.450 1.440 1.440 21,800 -0.01(-0.69%)
Nov 26, 2021 1.460 1.460 1.450 1.450 800 -0.01(-0.68%)
Nov 24, 2021 1.460 1.460 1.460 0 -0.22(-13.10%)
Nov 23, 2021 1.780 1.780 1.680 1.680 1,200 -0.10(-5.62%)
Nov 22, 2021 1.780 1.780 1.780 1.780 600 +0.00(+0.00%)
Nov 18, 2021 1.780 1.780 1.780 0 -0.08(-4.30%)
Nov 17, 2021 1.860 1.860 1.860 1.860 1,000 -0.02(-1.06%)
Nov 15, 2021 1.880 1.880 1.880 0 +0.13(+7.43%)
Nov 12, 2021 1.750 1.750 1.750 1.750 507 +0.05(+2.94%)
Nov 08, 2021 1.700 1.700 1.700 0 +0.00(+0.00%)
Nov 03, 2021 1.700 1.700 1.700 3 +0.20(+13.33%)
Nov 02, 2021 1.790 1.800 1.500 1.500 4,672 -0.17(-10.18%)
Oct 29, 2021 1.670 1.670 1.670 0 -0.09(-5.11%)
Oct 27, 2021 1.760 1.760 1.760 0 +0.04(+2.33%)
Oct 25, 2021 1.720 1.720 1.720 0 -0.10(-5.49%)
Oct 22, 2021 1.760 1.820 1.760 1.820 2,100 +0.09(+5.20%)
Oct 19, 2021 1.730 1.730 1.730 0 -0.23(-11.73%)
Oct 18, 2021 1.950 1.960 1.950 1.960 2,000 +0.01(+0.51%)
Oct 15, 2021 1.850 1.950 1.850 1.950 2,600 +0.10(+5.41%)
Oct 14, 2021 1.850 1.850 1.850 1.850 170 +0.00(+0.00%)
Oct 13, 2021 1.850 1.850 1.850 1.850 600 +0.00(+0.00%)
Oct 12, 2021 1.950 1.950 1.850 1.850 1,228 +0.05(+2.78%)
Oct 07, 2021 1.800 1.800 1.800 0 -0.05(-2.70%)
Oct 06, 2021 1.850 1.850 1.850 1.850 600 +0.00(+0.00%)
Oct 05, 2021 1.850 1.850 1.850 1.850 500 +0.00(+0.00%)
Oct 04, 2021 1.850 1.850 1.850 1.850 500 +0.00(+0.00%)
Oct 01, 2021 1.850 1.850 1.850 1.850 200 -0.07(-3.65%)
Sep 30, 2021 1.910 1.920 1.910 1.920 2,000 +0.01(+0.52%)
Sep 29, 2021 1.910 1.910 1.910 1.910 600 +0.00(+0.00%)
Sep 28, 2021 1.870 1.910 1.870 1.910 1,470 +0.40(+26.49%)
Sep 21, 2021 1.510 1.510 1.510 0 -0.21(-12.21%)
Sep 20, 2021 1.720 1.720 1.720 1.720 300 -0.13(-7.03%)
Sep 17, 2021 1.850 1.850 1.850 1.850 2,200 +0.14(+8.19%)
Sep 16, 2021 1.850 1.850 1.710 1.710 1,500 -0.20(-10.47%)
Sep 15, 2021 1.860 1.910 1.860 1.910 1,200 +0.06(+3.24%)
Sep 14, 2021 1.850 1.850 1.850 1.850 1,000 -0.13(-6.57%)
Sep 03, 2021 1.980 1.980 1.980 0 +0.04(+2.06%)
Sep 02, 2021 1.940 1.940 1.940 1.940 1,000 +0.00(+0.00%)
Sep 01, 2021 1.830 2.000 1.830 1.940 7,024 +0.24(+14.12%)
Aug 30, 2021 1.700 1.700 1.700 0 +0.00(+0.00%)
Aug 24, 2021 1.700 1.700 1.700 0 +0.00(+0.00%)
Aug 23, 2021 1.730 1.730 1.630 1.700 4,890 -0.19(-10.05%)
Aug 20, 2021 1.890 1.890 1.890 1.890 600 +0.00(+0.00%)
Aug 19, 2021 1.870 1.890 1.870 1.890 1,210 +0.02(+1.07%)
Aug 18, 2021 1.880 1.880 1.870 1.870 7,900 -0.01(-0.53%)
Aug 17, 2021 1.880 1.880 1.880 1.880 1,000 +0.00(+0.00%)
Aug 16, 2021 1.870 1.880 1.870 1.880 6,200 +0.02(+1.08%)
Aug 13, 2021 1.860 1.860 1.860 1.860 4,500 +0.01(+0.54%)
Aug 12, 2021 1.850 1.850 1.850 1.850 500 +0.00(+0.00%)
Aug 11, 2021 1.850 1.850 1.850 1.850 3,600 +0.05(+2.78%)
Aug 09, 2021 1.800 1.800 1.800 0 -0.06(-3.23%)
Aug 06, 2021 1.860 1.860 1.860 1.860 3,500 -0.02(-1.06%)
Aug 05, 2021 1.880 1.880 1.880 1.880 1,000 +0.00(+0.00%)
Aug 04, 2021 1.880 1.880 1.880 1.880 700 +0.00(+0.00%)
Aug 03, 2021 1.880 1.880 1.880 1.880 1,300 +0.00(+0.00%)
Jul 30, 2021 1.880 1.880 1.880 0 +0.08(+4.44%)
Jul 20, 2021 1.800 1.800 1.800 0 +0.02(+1.12%)
Jul 19, 2021 1.800 1.800 1.780 1.780 1,201 -0.09(-4.81%)
Jul 16, 2021 1.870 1.870 1.870 1.870 1,500 +0.00(+0.00%)
Jul 13, 2021 1.870 1.870 1.870 0 +0.13(+7.47%)
Jul 07, 2021 1.740 1.740 1.740 0 -0.12(-6.45%)
Jul 06, 2021 1.860 1.860 1.860 1.860 2,734 +0.11(+6.29%)
Jul 02, 2021 1.750 1.750 1.750 81 +0.05(+2.94%)
Jun 29, 2021 1.700 1.700 1.700 0 +0.05(+3.03%)
Jun 25, 2021 1.650 1.650 1.650 0 +0.10(+6.45%)
Jun 23, 2021 1.550 1.550 1.550 81 -0.15(-8.82%)
Jun 22, 2021 1.700 1.700 1.700 1.700 600 -0.04(-2.30%)
Jun 21, 2021 1.740 1.740 1.740 1.740 2,000 +0.04(+2.35%)
Jun 18, 2021 1.700 1.700 1.700 1.700 1,512 +0.00(+0.00%)
Jun 17, 2021 1.700 1.700 1.700 1.700 1,400 +0.00(+0.00%)
Jun 16, 2021 1.690 1.700 1.690 1.700 2,300 +0.10(+6.25%)
Jun 15, 2021 1.570 1.600 1.570 1.600 5,300 +0.03(+1.91%)
Jun 14, 2021 1.570 1.570 1.570 1.570 258 -0.01(-0.63%)
Jun 11, 2021 1.570 1.580 1.500 1.580 3,150 +0.08(+5.33%)
Jun 10, 2021 1.470 1.500 1.470 1.500 6,700 +0.17(+12.78%)
Jun 09, 2021 1.610 1.610 1.250 1.330 24,600 -0.28(-17.39%)
Jun 08, 2021 1.610 1.610 1.610 1.610 100 -0.14(-8.00%)
Jun 07, 2021 1.750 1.750 1.750 1.750 620 -0.06(-3.31%)
Jun 03, 2021 1.810 1.810 1.810 0 +0.00(+0.00%)
Jun 02, 2021 1.810 1.810 1.810 1.810 600 +0.00(+0.00%)
Jun 01, 2021 1.810 1.810 1.810 1.810 1,600 +0.16(+9.70%)
May 28, 2021 1.650 1.650 1.650 0 -0.20(-10.81%)
May 27, 2021 1.850 1.850 1.850 1.850 812 +0.00(+0.00%)
May 26, 2021 1.850 1.850 1.850 1.850 413 +0.00(+0.00%)
May 25, 2021 1.850 1.850 1.850 1.850 400 +0.10(+5.71%)
May 20, 2021 1.750 1.750 1.750 0 -0.03(-1.69%)
May 18, 2021 1.780 1.780 1.780 0 -0.17(-8.72%)
May 17, 2021 1.950 1.950 1.950 1.950 2,305 +0.05(+2.63%)
May 14, 2021 1.800 1.900 1.800 1.900 85,060 +0.07(+3.83%)
May 13, 2021 1.830 1.830 1.830 1.830 1,700 -0.11(-5.67%)
May 07, 2021 1.940 1.940 1.940 0 -0.06(-3.00%)
May 06, 2021 2.100 2.100 2.000 2.000 4,430 -0.12(-5.66%)
May 05, 2021 2.120 2.120 2.120 2.120 1,000 -0.08(-3.64%)
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.