Other OTC - Delayed Quote • USD
Destiny Media Technologies Inc. (DSNY)
At close: April 26 at 1:20 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 100 |
| Apr 25, 2024 | 1.1000 | 1.1100 | 1.1000 | 1.1100 | 1.1100 | 500 |
| Apr 24, 2024 | 1.0800 | 1.0800 | 1.0530 | 1.0800 | 1.0800 | 1,500 |
| Apr 23, 2024 | 1.0700 | 1.0800 | 1.0400 | 1.0400 | 1.0400 | 25,000 |
| Apr 22, 2024 | 1.0500 | 1.0600 | 1.0400 | 1.0400 | 1.0400 | 7,100 |
| Apr 19, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 100 |
| Apr 18, 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| Apr 17, 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| Apr 16, 2024 | 1.1100 | 1.1200 | 0.9300 | 1.1100 | 1.1100 | 5,500 |
| Apr 15, 2024 | 0.9300 | 0.9300 | 0.9100 | 0.9100 | 0.9100 | 26,900 |
| Apr 12, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 2,100 |
| Apr 11, 2024 | 1.1200 | 1.1400 | 1.1200 | 1.1400 | 1.1400 | 6,200 |
| Apr 10, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 5,000 |
| Apr 9, 2024 | 1.1100 | 1.1500 | 1.1100 | 1.1500 | 1.1500 | 3,500 |
| Apr 8, 2024 | 1.1000 | 1.1020 | 1.0980 | 1.0980 | 1.0980 | 6,200 |
| Apr 5, 2024 | 1.0980 | 1.0980 | 1.0980 | 1.0980 | 1.0980 | 1,600 |
| Apr 4, 2024 | 1.0900 | 1.1100 | 1.0900 | 1.1100 | 1.1100 | 4,100 |
| Apr 3, 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 5,000 |
| Apr 2, 2024 | 0.9000 | 1.0900 | 0.9000 | 1.0900 | 1.0900 | 1,000 |
| Apr 1, 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 3,700 |
| Mar 28, 2024 | 1.0800 | 1.0960 | 1.0800 | 1.0960 | 1.0960 | 6,100 |
| Mar 27, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 100 |
| Mar 26, 2024 | 1.0580 | 1.0580 | 1.0580 | 1.0580 | 1.0580 | - |
| Mar 25, 2024 | 1.0580 | 1.0580 | 1.0580 | 1.0580 | 1.0580 | - |
| Mar 22, 2024 | 1.0580 | 1.0580 | 1.0580 | 1.0580 | 1.0580 | - |
| Mar 21, 2024 | 1.0580 | 1.0580 | 1.0580 | 1.0580 | 1.0580 | - |
| Mar 20, 2024 | 1.0580 | 1.0580 | 1.0580 | 1.0580 | 1.0580 | 200 |
| Mar 19, 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | - |
| Mar 18, 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 4,700 |
| Mar 15, 2024 | 1.0700 | 1.0700 | 1.0000 | 1.0000 | 1.0000 | 9,000 |
| Mar 14, 2024 | 1.0760 | 1.0760 | 1.0760 | 1.0760 | 1.0760 | 500 |
| Mar 13, 2024 | 1.0800 | 1.0860 | 1.0800 | 1.0800 | 1.0800 | 7,500 |
| Mar 12, 2024 | 1.0700 | 1.0700 | 1.0000 | 1.0300 | 1.0300 | 6,900 |
| Mar 11, 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 6,000 |
| Mar 8, 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 6,500 |
| Mar 7, 2024 | 1.0600 | 1.0760 | 1.0600 | 1.0700 | 1.0700 | 6,200 |
| Mar 6, 2024 | 1.0680 | 1.0680 | 1.0000 | 1.0400 | 1.0400 | 14,100 |
| Mar 5, 2024 | 1.0700 | 1.0900 | 1.0000 | 1.0700 | 1.0700 | 9,300 |
| Mar 4, 2024 | 1.0700 | 1.0800 | 1.0600 | 1.0700 | 1.0700 | 13,700 |
| Mar 1, 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| Feb 29, 2024 | 1.0000 | 1.0800 | 1.0000 | 1.0800 | 1.0800 | 5,200 |
| Feb 28, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 2,500 |
| Feb 27, 2024 | 0.8620 | 1.0000 | 0.8620 | 1.0000 | 1.0000 | 200 |
| Feb 26, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 2,800 |
| Feb 23, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| Feb 22, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 100 |
| Feb 21, 2024 | 0.8830 | 1.0300 | 0.8830 | 0.9730 | 0.9730 | 2,700 |
| Feb 20, 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| Feb 16, 2024 | 1.0500 | 1.0500 | 0.8600 | 1.0400 | 1.0400 | 14,200 |
| Feb 15, 2024 | 1.0400 | 1.0500 | 1.0400 | 1.0500 | 1.0500 | 3,300 |
| Feb 14, 2024 | 0.8500 | 1.0400 | 0.8500 | 1.0400 | 1.0400 | 1,900 |
| Feb 13, 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| Feb 12, 2024 | 0.8500 | 1.0400 | 0.8500 | 1.0400 | 1.0400 | 600 |
| Feb 9, 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| Feb 8, 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| Feb 7, 2024 | 1.0360 | 1.0400 | 1.0360 | 1.0400 | 1.0400 | 500 |
| Feb 6, 2024 | 1.0300 | 1.0300 | 1.0100 | 1.0280 | 1.0280 | 10,600 |
| Feb 5, 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| Feb 2, 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 200 |
| Feb 1, 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| Jan 31, 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 100 |
| Jan 30, 2024 | 1.0430 | 1.0430 | 1.0430 | 1.0430 | 1.0430 | - |
| Jan 29, 2024 | 1.0430 | 1.0430 | 1.0400 | 1.0430 | 1.0430 | 700 |
| Jan 26, 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| Jan 25, 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| Jan 24, 2024 | 0.7760 | 1.0400 | 0.7760 | 1.0400 | 1.0400 | 6,600 |
| Jan 23, 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 300 |
| Jan 22, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| Jan 19, 2024 | 0.9790 | 1.0500 | 0.9790 | 1.0500 | 1.0500 | 300 |
| Jan 18, 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| Jan 17, 2024 | 0.9700 | 1.0420 | 0.9700 | 1.0300 | 1.0300 | 10,800 |
| Jan 16, 2024 | 0.9470 | 1.0500 | 0.9100 | 1.0500 | 1.0500 | 25,500 |
| Jan 12, 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
| Jan 11, 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 1,000 |
| Jan 10, 2024 | 0.9660 | 0.9660 | 0.9050 | 0.9050 | 0.9050 | 300 |
| Jan 9, 2024 | 0.9770 | 0.9770 | 0.9000 | 0.9000 | 0.9000 | 10,200 |
| Jan 8, 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| Jan 5, 2024 | 0.8350 | 1.0400 | 0.8350 | 1.0400 | 1.0400 | 200 |
| Jan 4, 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 61,000 |
| Jan 3, 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
| Jan 2, 2024 | 1.0500 | 1.0600 | 1.0400 | 1.0600 | 1.0600 | 7,300 |
| Dec 29, 2023 | 1.0500 | 1.0800 | 0.9700 | 1.0800 | 1.0800 | 4,100 |
| Dec 28, 2023 | 1.0700 | 1.0900 | 0.9200 | 0.9200 | 0.9200 | 7,200 |
| Dec 27, 2023 | 1.0810 | 1.0810 | 0.9200 | 1.0800 | 1.0800 | 8,500 |
| Dec 26, 2023 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| Dec 22, 2023 | 1.0600 | 1.0600 | 0.8800 | 0.9500 | 0.9500 | 6,000 |
| Dec 21, 2023 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
| Dec 20, 2023 | 1.0700 | 1.0800 | 1.0700 | 1.0700 | 1.0700 | 13,000 |
| Dec 19, 2023 | 1.0700 | 1.0710 | 0.9950 | 1.0700 | 1.0700 | 10,000 |
| Dec 18, 2023 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
| Dec 15, 2023 | 1.0500 | 1.0700 | 1.0500 | 1.0700 | 1.0700 | 6,800 |
| Dec 14, 2023 | 1.0420 | 1.0500 | 1.0420 | 1.0500 | 1.0500 | 400 |
| Dec 13, 2023 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| Dec 12, 2023 | 1.0500 | 1.0510 | 1.0200 | 1.0200 | 1.0200 | 3,400 |
| Dec 11, 2023 | 1.0520 | 1.0520 | 1.0520 | 1.0520 | 1.0520 | - |
| Dec 8, 2023 | 1.0300 | 1.0520 | 1.0100 | 1.0520 | 1.0520 | 4,000 |
| Dec 7, 2023 | 1.0220 | 1.0220 | 1.0000 | 1.0000 | 1.0000 | 5,300 |
| Dec 6, 2023 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 5,100 |
| Dec 5, 2023 | 1.0230 | 1.0230 | 0.9500 | 0.9500 | 0.9500 | 9,000 |
| Dec 4, 2023 | 1.0250 | 1.0250 | 1.0200 | 1.0200 | 1.0200 | 4,600 |
| Dec 1, 2023 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 5,000 |
| Nov 30, 2023 | 1.0240 | 1.0240 | 1.0200 | 1.0200 | 1.0200 | 7,000 |
| Nov 29, 2023 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 100 |
| Nov 28, 2023 | 0.9080 | 1.0200 | 0.9080 | 1.0200 | 1.0200 | 300 |
| Nov 27, 2023 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 100 |
| Nov 24, 2023 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| Nov 22, 2023 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| Nov 21, 2023 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 6,100 |
| Nov 20, 2023 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| Nov 17, 2023 | 1.0200 | 1.0200 | 0.8300 | 1.0200 | 1.0200 | 8,300 |
| Nov 16, 2023 | 1.0240 | 1.0240 | 1.0100 | 1.0230 | 1.0230 | 7,300 |
| Nov 15, 2023 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1,000 |
| Nov 14, 2023 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 5,500 |
| Nov 13, 2023 | 0.9980 | 0.9980 | 0.9970 | 0.9970 | 0.9970 | 4,000 |
| Nov 10, 2023 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| Nov 9, 2023 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| Nov 8, 2023 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 5,600 |
| Nov 7, 2023 | 0.9940 | 0.9940 | 0.9940 | 0.9940 | 0.9940 | 400 |
| Nov 6, 2023 | 1.0200 | 1.0200 | 0.8090 | 0.8090 | 0.8090 | 2,200 |
| Nov 3, 2023 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 1,000 |
| Nov 2, 2023 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 1,300 |
| Nov 1, 2023 | 1.0010 | 1.0010 | 0.7500 | 0.9700 | 0.9700 | 11,300 |
| Oct 31, 2023 | 0.9870 | 0.9870 | 0.9870 | 0.9870 | 0.9870 | 5,000 |
| Oct 30, 2023 | 0.9870 | 0.9870 | 0.9870 | 0.9870 | 0.9870 | 5,100 |
| Oct 27, 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Oct 26, 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Oct 25, 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Oct 24, 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Oct 23, 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 4,000 |
| Oct 20, 2023 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 100 |
| Oct 19, 2023 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1,000 |
| Oct 18, 2023 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1,000 |
| Oct 17, 2023 | 1.0300 | 1.0300 | 1.0200 | 1.0200 | 1.0200 | 5,400 |
| Oct 16, 2023 | 1.0300 | 1.0360 | 1.0300 | 1.0360 | 1.0360 | 6,700 |
| Oct 13, 2023 | 1.0340 | 1.0340 | 1.0340 | 1.0340 | 1.0340 | 500 |
| Oct 12, 2023 | 0.8670 | 1.0380 | 0.8670 | 1.0340 | 1.0340 | 6,200 |
| Oct 11, 2023 | 0.9600 | 1.0550 | 0.9600 | 1.0100 | 1.0100 | 8,900 |
| Oct 10, 2023 | 0.9000 | 0.9820 | 0.9000 | 0.9600 | 0.9600 | 6,700 |
| Oct 9, 2023 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| Oct 6, 2023 | 0.9000 | 0.9500 | 0.9000 | 0.9500 | 0.9500 | 5,400 |
| Oct 5, 2023 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 4,700 |
| Oct 4, 2023 | 0.9430 | 0.9430 | 0.8200 | 0.8200 | 0.8200 | 6,000 |
| Oct 3, 2023 | 0.9380 | 0.9380 | 0.9000 | 0.9000 | 0.9000 | 4,700 |
| Oct 2, 2023 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | - |
| Sep 29, 2023 | 0.9200 | 0.9550 | 0.9200 | 0.9550 | 0.9550 | 1,700 |
| Sep 28, 2023 | 0.8700 | 0.9500 | 0.8700 | 0.9500 | 0.9500 | 200 |
| Sep 27, 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 700 |
| Sep 26, 2023 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 100 |
| Sep 25, 2023 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 100 |
| Sep 22, 2023 | 0.9300 | 0.9400 | 0.9300 | 0.9400 | 0.9400 | 3,000 |
| Sep 21, 2023 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | - |
| Sep 20, 2023 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | - |
| Sep 19, 2023 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 100 |
| Sep 18, 2023 | 0.9170 | 0.9170 | 0.8200 | 0.8200 | 0.8200 | 2,300 |
| Sep 15, 2023 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | - |
| Sep 14, 2023 | 0.8880 | 0.9100 | 0.8790 | 0.9100 | 0.9100 | 3,700 |
| Sep 13, 2023 | 0.8930 | 0.8980 | 0.8810 | 0.8980 | 0.8980 | 5,000 |
| Sep 12, 2023 | 0.8670 | 0.8670 | 0.8670 | 0.8670 | 0.8670 | 5,000 |
| Sep 11, 2023 | 0.8640 | 0.8970 | 0.8640 | 0.8760 | 0.8760 | 8,300 |
| Sep 8, 2023 | 0.8500 | 0.8800 | 0.7880 | 0.7920 | 0.7920 | 11,100 |
| Sep 7, 2023 | 0.8480 | 0.8480 | 0.8480 | 0.8480 | 0.8480 | 1,000 |
| Sep 6, 2023 | 0.7940 | 0.7940 | 0.7940 | 0.7940 | 0.7940 | 800 |
| Sep 5, 2023 | 0.8430 | 0.8430 | 0.8430 | 0.8430 | 0.8430 | - |
| Sep 1, 2023 | 0.8430 | 0.8430 | 0.8430 | 0.8430 | 0.8430 | 1,000 |
| Aug 31, 2023 | 0.7400 | 0.8480 | 0.7400 | 0.8480 | 0.8480 | 6,000 |
| Aug 30, 2023 | 0.7400 | 0.8470 | 0.7400 | 0.8470 | 0.8470 | 3,400 |
| Aug 29, 2023 | 0.8310 | 0.8410 | 0.8310 | 0.8310 | 0.8310 | 5,500 |
| Aug 28, 2023 | 0.8640 | 0.8640 | 0.8640 | 0.8640 | 0.8640 | - |
| Aug 25, 2023 | 0.8640 | 0.8640 | 0.8640 | 0.8640 | 0.8640 | - |
| Aug 24, 2023 | 0.7570 | 0.8640 | 0.7570 | 0.8640 | 0.8640 | 4,000 |
| Aug 23, 2023 | 0.8390 | 0.8390 | 0.8390 | 0.8390 | 0.8390 | - |
| Aug 22, 2023 | 0.8390 | 0.8390 | 0.8390 | 0.8390 | 0.8390 | - |
| Aug 21, 2023 | 0.8390 | 0.8390 | 0.8390 | 0.8390 | 0.8390 | 800 |
| Aug 18, 2023 | 0.8500 | 0.8500 | 0.8480 | 0.8480 | 0.8480 | 3,100 |
| Aug 17, 2023 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
| Aug 16, 2023 | 0.6800 | 0.8570 | 0.6800 | 0.8500 | 0.8500 | 4,800 |
| Aug 15, 2023 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | - |
| Aug 14, 2023 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 400 |
| Aug 11, 2023 | 0.8700 | 0.9290 | 0.8100 | 0.9290 | 0.9290 | 1,100 |
| Aug 10, 2023 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 100 |
| Aug 9, 2023 | 0.8100 | 0.8550 | 0.8100 | 0.8550 | 0.8550 | 1,400 |
| Aug 8, 2023 | 0.7760 | 0.7760 | 0.7760 | 0.7760 | 0.7760 | - |
| Aug 7, 2023 | 0.7760 | 0.7760 | 0.7760 | 0.7760 | 0.7760 | - |
| Aug 4, 2023 | 0.7760 | 0.7760 | 0.7760 | 0.7760 | 0.7760 | - |
| Aug 3, 2023 | 0.7760 | 0.7760 | 0.7760 | 0.7760 | 0.7760 | 700 |
| Aug 2, 2023 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| Aug 1, 2023 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 1,100 |
| Jul 31, 2023 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
| Jul 28, 2023 | 0.8490 | 0.9400 | 0.8490 | 0.9400 | 0.9400 | 1,700 |
| Jul 27, 2023 | 0.7580 | 0.9400 | 0.7580 | 0.9400 | 0.9400 | 4,900 |
| Jul 26, 2023 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
| Jul 25, 2023 | 0.8060 | 0.8500 | 0.8060 | 0.8500 | 0.8500 | 2,900 |
| Jul 24, 2023 | 0.7240 | 0.7240 | 0.7240 | 0.7240 | 0.7240 | 500 |
| Jul 21, 2023 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 100 |
| Jul 20, 2023 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
| Jul 19, 2023 | 0.6710 | 0.8500 | 0.6710 | 0.8500 | 0.8500 | 3,100 |
| Jul 18, 2023 | 0.8940 | 0.8940 | 0.8940 | 0.8940 | 0.8940 | 100 |
| Jul 17, 2023 | 0.9200 | 0.9300 | 0.8940 | 0.8940 | 0.8940 | 11,800 |
| Jul 14, 2023 | 0.8850 | 0.9200 | 0.8700 | 0.8700 | 0.8700 | 1,500 |
| Jul 13, 2023 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
| Jul 12, 2023 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
| Jul 11, 2023 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 100 |
| Jul 10, 2023 | 0.8300 | 0.9200 | 0.8300 | 0.9200 | 0.9200 | 3,300 |
| Jul 7, 2023 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | - |
| Jul 6, 2023 | 0.9140 | 0.9200 | 0.8240 | 0.8300 | 0.8300 | 6,600 |
| Jul 5, 2023 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| Jul 3, 2023 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| Jun 30, 2023 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| Jun 29, 2023 | 0.8130 | 0.8130 | 0.7550 | 0.8000 | 0.8000 | 16,000 |
| Jun 28, 2023 | 0.8460 | 0.8460 | 0.8460 | 0.8460 | 0.8460 | - |
| Jun 27, 2023 | 0.8460 | 0.8460 | 0.8460 | 0.8460 | 0.8460 | 100 |
| Jun 26, 2023 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
| Jun 23, 2023 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 200 |
| Jun 22, 2023 | 0.8880 | 0.8880 | 0.8880 | 0.8880 | 0.8880 | - |
| Jun 21, 2023 | 0.8800 | 0.8880 | 0.8800 | 0.8880 | 0.8880 | 2,300 |
| Jun 20, 2023 | 0.6600 | 0.8060 | 0.6600 | 0.8060 | 0.8060 | 900 |
| Jun 16, 2023 | 0.6560 | 0.8200 | 0.6560 | 0.8200 | 0.8200 | 400 |
| Jun 15, 2023 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
| Jun 14, 2023 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
| Jun 13, 2023 | 0.6580 | 0.8800 | 0.6500 | 0.8800 | 0.8800 | 7,100 |
| Jun 12, 2023 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | - |
| Jun 9, 2023 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | - |
| Jun 8, 2023 | 0.6400 | 0.8900 | 0.6400 | 0.8900 | 0.8900 | 300 |
| Jun 7, 2023 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 30,000 |
| Jun 6, 2023 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
| Jun 5, 2023 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 100 |
| Jun 2, 2023 | 0.6460 | 0.6460 | 0.6460 | 0.6460 | 0.6460 | 4,500 |
| Jun 1, 2023 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | - |
| May 31, 2023 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | - |
| May 30, 2023 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 1,100 |
| May 26, 2023 | 0.7000 | 0.7130 | 0.5870 | 0.5870 | 0.5870 | 22,700 |
| May 25, 2023 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
| May 24, 2023 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
| May 23, 2023 | 0.8200 | 0.8200 | 0.6710 | 0.7000 | 0.7000 | 5,600 |
| May 22, 2023 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 1,800 |
| May 19, 2023 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 1,400 |
| May 18, 2023 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | - |
| May 17, 2023 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 10,800 |
| May 16, 2023 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | - |
| May 15, 2023 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | - |
| May 12, 2023 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | - |
| May 11, 2023 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | - |
| May 10, 2023 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | - |
| May 9, 2023 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | - |
| May 8, 2023 | 0.7800 | 0.8400 | 0.6710 | 0.8400 | 0.8400 | 20,200 |
| May 5, 2023 | 0.8400 | 0.8800 | 0.8400 | 0.8800 | 0.8800 | 6,700 |
| May 4, 2023 | 0.8830 | 0.8830 | 0.8830 | 0.8830 | 0.8830 | 400 |
| May 3, 2023 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 300 |
| May 2, 2023 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 100 |
| May 1, 2023 | 0.8230 | 1.1900 | 0.8230 | 1.1000 | 1.1000 | 14,700 |
| Apr 28, 2023 | 0.7130 | 0.7130 | 0.7130 | 0.7130 | 0.7130 | 300 |
| Apr 27, 2023 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
Related Tickers
IDOX.L IDOX plc
65.00
+1.25%
CTZ.V NamSys Inc.
0.9500
+2.15%
NEOM NeoMedia Technologies, Inc.
0.0000
0.00%
MUM.DE Mensch und Maschine Software SE
53.20
+1.33%
RSSS Research Solutions, Inc.
3.0450
+1.84%
XTRAF Xtract One Technologies Inc.
0.3368
-0.37%
SPNS Sapiens International Corporation N.V.
31.30
+0.58%
TRAK ReposiTrak, Inc.
16.23
+3.71%
FRGE Forge Global Holdings, Inc.
1.9200
+0.52%
HKIT Hitek Global Inc.
1.3500
-4.93%