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 (%)
Apr 30, 2020 0.0999 0.1000 0.0900 0.1000 123,084 +0.00(+0.10%)
Apr 29, 2020 0.1000 0.1000 0.0740 0.0999 185,910 +0.00(+0.00%)
Apr 28, 2020 0.0975 0.1000 0.0750 0.0999 19,500 +0.00(+5.16%)
Apr 27, 2020 0.1075 0.1200 0.0950 0.0950 42,207 -0.01(-5.00%)
Apr 24, 2020 0.1200 0.1200 0.0975 0.1000 74,500 -0.01(-8.68%)
Apr 23, 2020 0.1000 0.1150 0.0950 0.1095 73,205 +0.01(+9.50%)
Apr 22, 2020 0.1200 0.1200 0.1000 0.1000 63,698 -0.02(-16.67%)
Apr 21, 2020 0.1200 0.1200 0.1000 0.1200 70,501 +0.00(+0.00%)
Apr 20, 2020 0.1075 0.1200 0.1075 0.1200 25,568 +0.00(+0.00%)
Apr 17, 2020 0.1075 0.1400 0.1075 0.1200 125,700 +0.00(+0.00%)
Apr 16, 2020 0.0900 0.1300 0.0800 0.1200 385,087 +0.04(+50.00%)
Apr 15, 2020 0.0750 0.0800 0.0713 0.0800 64,089 -0.01(-14.35%)
Apr 14, 2020 0.0725 0.0934 0.0700 0.0934 169,235 +0.02(+28.83%)
Apr 13, 2020 0.0680 0.0750 0.0680 0.0725 2,002 +0.00(+3.57%)
Apr 09, 2020 0.0750 0.0750 0.0605 0.0700 44,500 -0.00(-6.54%)
Apr 08, 2020 0.0753 0.0850 0.0635 0.0749 139,010 -0.01(-6.26%)
Apr 07, 2020 0.0797 0.0822 0.0750 0.0799 28,120 +0.00(+6.53%)
Apr 06, 2020 0.0650 0.0750 0.0650 0.0750 31,175 +0.00(+7.14%)
Apr 03, 2020 0.0700 0.0750 0.0668 0.0700 125,600 +0.00(+0.00%)
Apr 02, 2020 0.0675 0.0700 0.0650 0.0700 3,343 +0.00(+0.00%)
Apr 01, 2020 0.0696 0.0700 0.0668 0.0700 7,300 -0.00(-6.54%)
Mar 31, 2020 0.0800 0.0800 0.0635 0.0749 44,352 +0.00(+0.00%)
Mar 30, 2020 0.0700 0.0749 0.0700 0.0749 2,504 +0.00(+7.00%)
Mar 27, 2020 0.0849 0.0849 0.0668 0.0700 172,500 -0.01(-12.50%)
Mar 26, 2020 0.0635 0.0800 0.0635 0.0800 120,122 +0.00(+0.00%)
Mar 25, 2020 0.0950 0.1000 0.0700 0.0800 142,768 -0.01(-11.11%)
Mar 24, 2020 0.0800 0.0900 0.0651 0.0900 146,678 +0.01(+12.50%)
Mar 23, 2020 0.1098 0.1195 0.0505 0.0800 166,124 -0.04(-36.00%)
Mar 20, 2020 0.1300 0.1300 0.1133 0.1250 14,400 -0.01(-7.41%)
Mar 19, 2020 0.1360 0.1400 0.1275 0.1350 72,373 -0.01(-10.00%)
Mar 18, 2020 0.1700 0.1700 0.1360 0.1500 21,177 -0.02(-11.76%)
Mar 17, 2020 0.1650 0.1700 0.1475 0.1700 24,300 +0.00(+0.00%)
Mar 16, 2020 0.1503 0.1755 0.1475 0.1700 6,851 +0.01(+4.62%)
Mar 13, 2020 0.2105 0.2105 0.1200 0.1625 114,900 -0.01(-7.93%)
Mar 12, 2020 0.2800 0.2800 0.1755 0.1765 17,632 -0.10(-36.96%)
Mar 11, 2020 0.4400 0.4800 0.2399 0.2800 63,263 -0.21(-42.86%)
Mar 10, 2020 0.5200 0.5200 0.3900 0.4900 37,737 -0.08(-14.04%)
Mar 09, 2020 0.5900 0.5900 0.4000 0.5700 30,862 +0.00(+0.00%)
Mar 06, 2020 0.4200 0.7000 0.3500 0.5700 65,700 +0.22(+62.86%)
Mar 05, 2020 0.2150 0.4800 0.2100 0.3500 38,472 +0.15(+75.00%)
Mar 04, 2020 0.1500 0.2000 0.1108 0.2000 256,060 +0.04(+25.00%)
Mar 03, 2020 0.1600 0.1600 0.1450 0.1600 55,036 -0.01(-3.03%)
Mar 02, 2020 0.2500 0.2500 0.1400 0.1650 161,497 -0.04(-21.43%)
Feb 28, 2020 0.2000 0.2100 0.1750 0.2100 58,000 -0.03(-12.50%)
Feb 27, 2020 0.2002 0.2500 0.1757 0.2400 78,249 -0.01(-2.04%)
Feb 26, 2020 0.2600 0.2700 0.2201 0.2450 34,247 -0.03(-9.26%)
Feb 25, 2020 0.2800 0.2800 0.2700 0.2700 20,925 -0.01(-3.57%)
Feb 24, 2020 0.3100 0.3100 0.2800 0.2800 14,462 -0.02(-6.67%)
Feb 21, 2020 0.2875 0.3100 0.2800 0.3000 16,900 +0.00(+0.00%)
Feb 20, 2020 0.2800 0.3100 0.2500 0.3000 53,015 +0.02(+7.14%)
Feb 19, 2020 0.2520 0.2850 0.2300 0.2800 155,223 +0.05(+21.74%)
Feb 18, 2020 0.3500 0.3600 0.2200 0.2300 135,563 -0.14(-37.84%)
Feb 14, 2020 0.3900 0.3900 0.3650 0.3700 12,200 -0.02(-3.90%)
Feb 13, 2020 0.4200 0.4200 0.3800 0.3850 17,791 -0.02(-3.75%)
Feb 12, 2020 0.4000 0.4000 0.3850 0.4000 28,458 +0.00(+0.00%)
Feb 11, 2020 0.5500 0.6499 0.3807 0.4000 105,552 -0.17(-29.82%)
Feb 10, 2020 0.6650 0.6650 0.5700 0.5700 15,579 -0.10(-14.93%)
Feb 07, 2020 0.7850 0.7850 0.6100 0.6700 55,900 -0.07(-9.52%)
Feb 06, 2020 0.8600 0.8600 0.7405 0.7405 12,912 -0.15(-16.80%)
Feb 05, 2020 0.9199 0.9199 0.8500 0.8900 13,550 -0.03(-3.26%)
Feb 04, 2020 0.9000 0.9400 0.8850 0.9200 41,182 -0.02(-2.13%)
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.