Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dsg Global Inc (OP: DSGT )

0.0001 UNCHANGED
Last Price Updated: 3:41 PM EST, Feb 5, 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 (%)
Dec 29, 2017 0.0024 0.0024 0.0024 0 -0.00(-7.69%)
Dec 28, 2017 0.0030 0.0030 0.0021 0.0026 20,086,508 -0.00(-13.33%)
Dec 27, 2017 0.0031 0.0041 0.0025 0.0030 5,129,014 -0.00(-14.29%)
Dec 26, 2017 0.0030 0.0049 0.0023 0.0035 14,104,094 +0.00(+16.67%)
Dec 22, 2017 0.0035 0.0042 0.0025 0.0030 7,966,719 -0.00(-14.29%)
Dec 21, 2017 0.0040 0.0048 0.0035 0.0035 2,982,288 -0.00(-12.50%)
Dec 20, 2017 0.0037 0.0048 0.0037 0.0040 598,048 -0.00(-14.89%)
Dec 19, 2017 0.0050 0.0052 0.0040 0.0047 1,018,500 -0.00(-5.24%)
Dec 18, 2017 0.0048 0.0053 0.0034 0.0050 1,316,874 +0.00(+3.33%)
Dec 15, 2017 0.0045 0.0049 0.0042 0.0048 1,102,008 +0.00(+9.09%)
Dec 14, 2017 0.0051 0.0058 0.0044 0.0044 541,000 -0.00(-18.52%)
Dec 13, 2017 0.0045 0.0054 0.0042 0.0054 257,453 +0.00(+0.00%)
Dec 12, 2017 0.0045 0.0054 0.0045 0.0054 52,610 +0.00(+20.00%)
Dec 11, 2017 0.0057 0.0057 0.0045 0.0045 78,700 +0.00(+0.00%)
Dec 08, 2017 0.0055 0.0058 0.0045 0.0045 568,370 -0.00(-8.16%)
Dec 07, 2017 0.0053 0.0053 0.0045 0.0049 917,230 -0.00(-10.91%)
Dec 06, 2017 0.0059 0.0059 0.0050 0.0055 863,404 -0.00(-3.51%)
Dec 05, 2017 0.0050 0.0058 0.0050 0.0057 416,200 +0.00(+3.64%)
Dec 04, 2017 0.0058 0.0055 0.0055 224,000 -0.00(-5.17%)
Dec 01, 2017 0.0060 0.0060 0.0058 0.0058 315,000 +0.00(+3.57%)
Nov 30, 2017 0.0050 0.0056 0.0050 0.0056 712,057 +0.00(+12.00%)
Nov 29, 2017 0.0054 0.0054 0.0048 0.0050 390,126 -0.00(-5.66%)
Nov 28, 2017 0.0046 0.0053 0.0046 0.0053 363,600 +0.00(+0.00%)
Nov 27, 2017 0.0053 0.0053 0.0053 0.0053 476,675 +0.00(+0.00%)
Nov 24, 2017 0.0055 0.0055 0.0053 0.0053 100,000 +0.00(+6.00%)
Nov 22, 2017 0.0049 0.0058 0.0045 0.0050 1,436,288 +0.00(+2.04%)
Nov 21, 2017 0.0042 0.0050 0.0040 0.0049 2,034,927 +0.00(+40.00%)
Nov 20, 2017 0.0042 0.0044 0.0034 0.0035 1,949,000 -0.00(-20.45%)
Nov 17, 2017 0.0042 0.0044 0.0035 0.0044 2,819,835 -0.00(-2.22%)
Nov 16, 2017 0.0043 0.0046 0.0038 0.0045 5,881,870 +0.00(+0.00%)
Nov 15, 2017 0.0050 0.0050 0.0040 0.0045 5,407,098 -0.00(-10.00%)
Nov 14, 2017 0.0056 0.0060 0.0050 0.0050 4,839,552 -0.00(-10.71%)
Nov 13, 2017 0.0058 0.0072 0.0056 0.0056 4,151,838 -0.00(-6.67%)
Nov 10, 2017 0.0060 0.0072 0.0055 0.0060 5,567,765 +0.00(+11.11%)
Nov 09, 2017 0.0068 0.0068 0.0054 0.0054 5,332,168 -0.00(-20.59%)
Nov 08, 2017 0.0088 0.0088 0.0064 0.0068 5,204,518 -0.00(-16.67%)
Nov 07, 2017 0.0074 0.0108 0.0068 0.0082 11,502,077 +0.00(+13.33%)
Nov 06, 2017 0.0060 0.0078 0.0059 0.0072 4,899,924 +0.00(+26.32%)
Nov 03, 2017 0.0053 0.0071 0.0053 0.0057 3,588,225 +0.00(+0.00%)
Nov 02, 2017 0.0070 0.0071 0.0054 0.0057 5,614,945 -0.00(-14.93%)
Nov 01, 2017 0.0070 0.0085 0.0060 0.0067 7,391,731 -0.00(-2.90%)
Oct 31, 2017 0.0057 0.0085 0.0057 0.0069 15,993,789 +0.00(+25.45%)
Oct 30, 2017 0.0065 0.0069 0.0051 0.0055 6,910,928 -0.00(-15.38%)
Oct 27, 2017 0.0068 0.0088 0.0059 0.0065 6,315,588 -0.00(-1.52%)
Oct 26, 2017 0.0053 0.0075 0.0053 0.0066 10,803,469 +0.00(+17.86%)
Oct 25, 2017 0.0060 0.0067 0.0050 0.0056 11,410,389 +0.00(+13.82%)
Oct 24, 2017 0.0073 0.0079 0.0045 0.0049 7,274,838 -0.00(-37.72%)
Oct 23, 2017 0.0058 0.0150 0.0058 0.0079 4,094,842 +0.00(+43.64%)
Oct 20, 2017 0.0119 0.0150 0.0052 0.0055 8,913,327 -0.01(-54.17%)
Oct 19, 2017 0.0041 0.0200 0.0040 0.0120 15,465,956 +0.01(+192.68%)
Oct 18, 2017 0.0070 0.0070 0.0041 0.0041 2,164,547 -0.00(-41.43%)
Oct 17, 2017 0.0110 0.0130 0.0070 0.0070 2,930,110 -0.00(-36.36%)
Oct 16, 2017 0.0200 0.0200 0.0110 0.0110 2,101,689 -0.01(-45.27%)
Oct 13, 2017 0.0300 0.0300 0.0200 0.0201 678,950 -0.01(-33.00%)
Oct 12, 2017 0.0350 0.0400 0.0280 0.0300 324,850 -0.00(-11.24%)
Oct 11, 2017 0.0265 0.0338 0.0257 0.0338 396,027 +0.01(+77.89%)
Oct 10, 2017 0.0152 0.0330 0.0152 0.0190 316,853 +0.00(+26.67%)
Oct 09, 2017 0.0181 0.0200 0.0133 0.0150 586,169 -0.01(-28.57%)
Oct 06, 2017 0.0180 0.0275 0.0180 0.0210 379,588 +0.00(+16.67%)
Oct 05, 2017 0.0180 0.0180 0.0180 0.0180 14,044 +0.00(+0.00%)
Oct 04, 2017 0.0171 0.0213 0.0171 0.0180 29,457 +0.00(+6.51%)
Oct 03, 2017 0.0193 0.0199 0.0164 0.0169 282,372 -0.00(-11.05%)
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.