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 (%)
Jul 31, 2017 0.0400 0.0440 0.0400 0.0420 75,321 -0.00(-2.45%)
Jul 28, 2017 0.0371 0.0449 0.0360 0.0430 360,236 +0.00(+7.51%)
Jul 27, 2017 0.0450 0.0450 0.0391 0.0400 127,273 -0.01(-13.98%)
Jul 26, 2017 0.0410 0.0468 0.0410 0.0465 63,395 +0.01(+13.41%)
Jul 25, 2017 0.0498 0.0500 0.0302 0.0410 295,575 -0.01(-18.33%)
Jul 24, 2017 0.0520 0.0535 0.0500 0.0502 142,768 -0.00(-7.04%)
Jul 21, 2017 0.0520 0.0550 0.0502 0.0540 107,039 +0.00(+3.85%)
Jul 20, 2017 0.0592 0.0600 0.0520 0.0520 30,736 -0.01(-13.33%)
Jul 19, 2017 0.0615 0.0615 0.0550 0.0600 149,300 -0.00(-2.44%)
Jul 18, 2017 0.0630 0.0630 0.0575 0.0615 137,921 +0.00(+2.50%)
Jul 17, 2017 0.0625 0.0638 0.0600 0.0600 146,650 -0.00(-6.10%)
Jul 14, 2017 0.0720 0.0720 0.0600 0.0639 128,010 +0.00(+3.06%)
Jul 13, 2017 0.0620 0.0679 0.0611 0.0620 98,343 +0.00(+0.04%)
Jul 12, 2017 0.0611 0.0700 0.0611 0.0620 56,507 +0.00(+1.43%)
Jul 11, 2017 0.0720 0.0762 0.0610 0.0611 181,996 -0.01(-15.14%)
Jul 10, 2017 0.0750 0.0775 0.0720 0.0720 285,253 -0.01(-7.69%)
Jul 07, 2017 0.0770 0.0780 0.0720 0.0780 463,761 +0.00(+1.96%)
Jul 06, 2017 0.0765 0.0765 0.0720 0.0765 478,065 +0.00(+2.00%)
Jul 05, 2017 0.0722 0.0755 0.0700 0.0750 296,089 +0.00(+7.14%)
Jul 03, 2017 0.0765 0.0770 0.0700 0.0700 314,882 -0.01(-7.65%)
Jun 30, 2017 0.0925 0.0950 0.0690 0.0758 4,442,660 -0.01(-9.76%)
Jun 29, 2017 0.0822 0.0840 0.0760 0.0840 1,350,421 +0.00(+1.82%)
Jun 28, 2017 0.0790 0.0825 0.0755 0.0825 142,010 +0.01(+10.00%)
Jun 27, 2017 0.0800 0.0800 0.0750 0.0750 127,460 -0.01(-6.25%)
Jun 26, 2017 0.0835 0.0860 0.0760 0.0800 223,897 +0.00(+0.00%)
Jun 23, 2017 0.0750 0.0840 0.0750 0.0800 145,581 +0.00(+0.00%)
Jun 22, 2017 0.0835 0.0835 0.0750 0.0800 110,597 -0.01(-5.88%)
Jun 21, 2017 0.0900 0.0900 0.0700 0.0850 56,610 -0.00(-2.30%)
Jun 20, 2017 0.0860 0.0925 0.0860 0.0870 69,583 -0.01(-6.45%)
Jun 19, 2017 0.0890 0.0930 0.0800 0.0930 171,263 +0.00(+4.49%)
Jun 16, 2017 0.0808 0.0900 0.0800 0.0890 276,154 -0.00(-1.11%)
Jun 15, 2017 0.0899 0.0950 0.0800 0.0900 226,413 +0.01(+12.36%)
Jun 14, 2017 0.0980 0.1000 0.0801 0.0801 72,167 -0.01(-10.00%)
Jun 13, 2017 0.0958 0.1100 0.0815 0.0890 314,852 -0.03(-22.61%)
Jun 12, 2017 0.0948 0.1250 0.0816 0.1150 470,411 +0.01(+15.00%)
Jun 09, 2017 0.1000 0.1150 0.0800 0.1000 486,237 +0.02(+25.00%)
Jun 08, 2017 0.1900 0.2401 0.0710 0.0800 3,142,692 -0.09(-53.22%)
Jun 07, 2017 0.1850 0.1850 0.1410 0.1710 104,999 +0.00(+0.61%)
Jun 06, 2017 0.2200 0.2200 0.1477 0.1700 736,905 -0.02(-12.82%)
Jun 05, 2017 0.2875 0.2875 0.1900 0.1950 406,372 +0.01(+2.63%)
Jun 02, 2017 0.1500 0.1900 0.1500 0.1900 26,000 -0.03(-13.64%)
May 31, 2017 0.2200 0.2200 0.2200 0 +0.02(+10.00%)
May 30, 2017 0.1793 0.2200 0.1793 0.2000 40,016 -0.04(-16.67%)
May 26, 2017 0.3500 0.3500 0.1500 0.2400 304,588 -0.10(-29.41%)
May 25, 2017 0.2580 0.4100 0.2500 0.3400 82,137 -0.01(-2.86%)
May 24, 2017 0.3500 0.3500 0.3000 0.3500 233,997 +0.00(+0.00%)
May 23, 2017 0.3194 0.3690 0.3194 0.3500 5,146 -0.05(-12.50%)
May 22, 2017 0.4000 0.4000 0.4000 0.4000 550 +0.05(+14.61%)
May 19, 2017 0.3990 0.3990 0.3490 0.3490 5,000 -0.05(-12.75%)
May 18, 2017 0.4000 0.4000 0.4000 0.4000 6,000 -0.05(-11.11%)
May 17, 2017 0.4400 0.4500 0.4400 0.4500 5,299 +0.00(+0.00%)
May 16, 2017 0.4500 0.4500 0.4500 0.4500 1,400 +0.05(+12.50%)
May 12, 2017 0.4000 0.4000 0.4000 0 -0.08(-16.67%)
May 10, 2017 0.4800 0.4800 0.4800 0 +0.06(+14.29%)
May 09, 2017 0.4200 0.4200 0.4200 0.4200 500 +0.00(+0.00%)
May 08, 2017 0.4200 0.4200 0.4200 0.4200 250 +0.16(+60.92%)
May 05, 2017 0.4900 0.5000 0.2610 0.2610 44,907 -0.23(-46.73%)
May 04, 2017 0.5000 0.5200 0.4100 0.4900 104,389 +0.14(+40.00%)
May 03, 2017 0.4800 0.4800 0.3500 0.3500 4,156 -0.13(-27.08%)
May 02, 2017 0.5200 0.5200 0.4800 0.4800 6,500 -0.04(-7.69%)
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.