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 (%)
Oct 31, 2018 0.0008 0.0009 0.0007 0.0009 40,846,880 +0.00(+12.50%)
Oct 30, 2018 0.0009 0.0009 0.0007 0.0008 46,557,308 -0.00(-11.11%)
Oct 29, 2018 0.0010 0.0010 0.0008 0.0009 28,506,600 +0.00(+0.00%)
Oct 26, 2018 0.0012 0.0013 0.0008 0.0009 113,158,896 -0.00(-25.00%)
Oct 25, 2018 0.0010 0.0013 0.0009 0.0012 83,235,440 +0.00(+20.00%)
Oct 24, 2018 0.0009 0.0010 0.0009 0.0010 17,344,028 +0.00(+11.11%)
Oct 23, 2018 0.0010 0.0011 0.0009 0.0009 29,700,816 -0.00(-10.00%)
Oct 22, 2018 0.0012 0.0012 0.0010 0.0010 24,729,600 -0.00(-23.08%)
Oct 19, 2018 0.0013 0.0013 0.0010 0.0013 57,709,500 -0.00(-7.14%)
Oct 18, 2018 0.0015 0.0015 0.0012 0.0014 67,276,296 +0.00(+0.00%)
Oct 17, 2018 0.0012 0.0014 0.0010 0.0014 51,504,932 +0.00(+40.00%)
Oct 16, 2018 0.0011 0.0013 0.0010 0.0010 48,668,464 -0.00(-9.09%)
Oct 15, 2018 0.0010 0.0012 0.0010 0.0011 35,189,460 +0.00(+0.00%)
Oct 12, 2018 0.0009 0.0012 0.0008 0.0011 64,611,600 +0.00(+10.00%)
Oct 11, 2018 0.0009 0.0010 0.0008 0.0010 13,881,523 +0.00(+0.00%)
Oct 10, 2018 0.0009 0.0010 0.0008 0.0010 37,867,368 +0.00(+11.11%)
Oct 09, 2018 0.0009 0.0009 0.0008 0.0009 30,847,160 +0.00(+0.00%)
Oct 08, 2018 0.0010 0.0010 0.0009 0.0009 15,780,941 -0.00(-10.00%)
Oct 05, 2018 0.0009 0.0010 0.0009 0.0010 12,316,801 +0.00(+0.00%)
Oct 04, 2018 0.0010 0.0011 0.0009 0.0010 11,959,801 +0.00(+0.00%)
Oct 03, 2018 0.0010 0.0011 0.0009 0.0010 20,232,202 -0.00(-9.09%)
Oct 02, 2018 0.0009 0.0011 0.0009 0.0011 11,154,217 +0.00(+10.00%)
Oct 01, 2018 0.0010 0.0011 0.0009 0.0010 31,405,812 -0.00(-9.09%)
Sep 28, 2018 0.0012 0.0012 0.0009 0.0011 42,629,600 -0.00(-8.33%)
Sep 27, 2018 0.0012 0.0012 0.0011 0.0012 44,440,340 +0.00(+9.09%)
Sep 26, 2018 0.0013 0.0015 0.0011 0.0011 25,188,456 -0.00(-15.38%)
Sep 25, 2018 0.0015 0.0015 0.0013 0.0013 10,032,478 -0.00(-7.14%)
Sep 24, 2018 0.0012 0.0014 0.0012 0.0014 20,225,528 +0.00(+16.67%)
Sep 21, 2018 0.0011 0.0012 0.0010 0.0012 8,004,500 +0.00(+9.09%)
Sep 20, 2018 0.0011 0.0013 0.0010 0.0011 69,295,048 +0.00(+0.00%)
Sep 19, 2018 0.0013 0.0014 0.0011 0.0011 60,381,768 -0.00(-15.38%)
Sep 18, 2018 0.0015 0.0015 0.0013 0.0013 38,211,944 -0.00(-13.33%)
Sep 17, 2018 0.0015 0.0015 0.0011 0.0015 32,696,534 +0.00(+0.00%)
Sep 14, 2018 0.0016 0.0016 0.0014 0.0015 13,687,400 +0.00(+0.00%)
Sep 13, 2018 0.0015 0.0017 0.0014 0.0015 15,988,817 -0.00(-6.25%)
Sep 12, 2018 0.0016 0.0017 0.0014 0.0016 56,961,832 -0.00(-5.88%)
Sep 11, 2018 0.0019 0.0019 0.0015 0.0017 40,224,692 -0.00(-5.56%)
Sep 10, 2018 0.0018 0.0019 0.0017 0.0018 26,166,848 +0.00(+5.88%)
Sep 07, 2018 0.0015 0.0018 0.0014 0.0017 22,743,998 +0.00(+6.25%)
Sep 06, 2018 0.0017 0.0017 0.0015 0.0016 25,318,268 +0.00(+0.00%)
Sep 05, 2018 0.0017 0.0019 0.0015 0.0016 19,097,212 -0.00(-11.11%)
Sep 04, 2018 0.0021 0.0021 0.0017 0.0018 29,451,306 -0.00(-14.29%)
Aug 31, 2018 0.0021 0.0021 0.0021 0 +0.00(+5.00%)
Aug 30, 2018 0.0017 0.0020 0.0017 0.0020 31,684,848 +0.00(+17.65%)
Aug 29, 2018 0.0017 0.0017 0.0015 0.0017 57,630,112 +0.00(+0.00%)
Aug 28, 2018 0.0018 0.0018 0.0014 0.0017 97,635,888 +0.00(+0.00%)
Aug 27, 2018 0.0021 0.0022 0.0017 0.0017 56,235,212 -0.00(-10.53%)
Aug 24, 2018 0.0022 0.0022 0.0017 0.0019 64,790,700 -0.00(-9.52%)
Aug 23, 2018 0.0019 0.0026 0.0019 0.0021 138,863,904 -0.00(-4.55%)
Aug 22, 2018 0.0015 0.0023 0.0013 0.0022 225,600,320 +0.00(+46.67%)
Aug 21, 2018 0.0015 0.0016 0.0012 0.0015 36,046,216 +0.00(+0.00%)
Aug 20, 2018 0.0013 0.0017 0.0012 0.0015 102,238,016 +0.00(+15.38%)
Aug 17, 2018 0.0009 0.0017 0.0009 0.0013 219,826,800 +0.00(+30.00%)
Aug 16, 2018 0.0009 0.0010 0.0008 0.0010 60,592,056 +0.00(+11.11%)
Aug 15, 2018 0.0011 0.0011 0.0007 0.0009 158,222,464 -0.00(-10.00%)
Aug 14, 2018 0.0012 0.0012 0.0009 0.0010 25,404,998 +0.00(+0.00%)
Aug 13, 2018 0.0012 0.0013 0.0010 0.0010 109,239,576 -0.00(-16.67%)
Aug 10, 2018 0.0011 0.0013 0.0009 0.0012 98,727,104 +0.00(+9.09%)
Aug 09, 2018 0.0010 0.0011 0.0009 0.0011 65,202,352 +0.00(+10.00%)
Aug 08, 2018 0.0010 0.0011 0.0009 0.0010 18,249,528 +0.00(+0.00%)
Aug 07, 2018 0.0009 0.0011 0.0008 0.0010 42,483,892 +0.00(+11.11%)
Aug 06, 2018 0.0010 0.0010 0.0008 0.0009 23,312,206 -0.00(-10.00%)
Aug 03, 2018 0.0011 0.0012 0.0009 0.0010 61,703,200 -0.00(-9.09%)
Aug 02, 2018 0.0012 0.0012 0.0009 0.0011 112,729,240 -0.00(-8.33%)
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.