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, 2019 0.6300 0.6300 0.6000 0.6000 3,830 +0.00(+0.00%)
Jul 30, 2019 0.6000 0.6350 0.6000 0.6000 14,940 +0.10(+21.19%)
Jul 29, 2019 0.4001 0.4951 0.4001 0.4951 500 -0.10(-17.48%)
Jul 26, 2019 0.6000 0.6000 0.3783 0.6000 2,700 +0.00(+0.00%)
Jul 24, 2019 0.6000 0.6000 0.6000 0 -0.03(-4.76%)
Jul 23, 2019 0.6200 0.6300 0.3009 0.6300 10,450 +0.03(+5.00%)
Jul 22, 2019 0.6000 0.6098 0.4510 0.6000 14,509 +0.31(+108.70%)
Jul 19, 2019 0.7100 0.8800 0.2875 0.2875 4,200 -0.41(-58.93%)
Jul 18, 2019 0.7000 0.7900 0.7000 0.7000 4,878 -0.18(-20.45%)
Jul 17, 2019 0.8800 0.8800 0.8800 52 +0.00(+0.00%)
Jul 16, 2019 0.6000 0.8800 0.6000 0.8800 14,041 +0.26(+42.16%)
Jul 15, 2019 0.7400 0.7400 0.2700 0.6190 16,915 -0.12(-16.35%)
Jul 12, 2019 0.5201 0.7500 0.5201 0.7400 6,900 +0.22(+42.28%)
Jul 11, 2019 0.6500 0.7000 0.5201 0.5201 15,610 -0.28(-34.99%)
Jul 10, 2019 0.8800 0.8800 0.7000 0.8000 6,552 -0.10(-11.11%)
Jul 09, 2019 0.6900 0.9000 0.6500 0.9000 5,456 +0.24(+37.38%)
Jul 08, 2019 0.8500 0.8500 0.6551 0.6551 7,618 +0.01(+0.78%)
Jul 05, 2019 0.6800 0.9400 0.6500 0.6500 4,100 -0.33(-33.67%)
Jul 03, 2019 0.6400 0.9800 0.6400 0.9800 4,000 +0.32(+48.48%)
Jul 02, 2019 1.150 1.150 0.6600 0.6600 6,856 -0.17(-20.91%)
Jul 01, 2019 1.090 1.090 0.8345 0.8345 8,451 -0.17(-16.55%)
Jun 28, 2019 0.9800 1.010 0.9800 1.000 4,400 +0.00(+0.00%)
Jun 27, 2019 1.140 1.140 1.000 1.000 2,856 -0.09(-8.26%)
Jun 26, 2019 1.020 1.100 1.020 1.090 6,800 +0.07(+6.86%)
Jun 25, 2019 1.020 1.180 1.020 1.020 10,321 -0.09(-8.11%)
Jun 24, 2019 1.110 1.110 1.110 1.110 1,904 +0.01(+0.91%)
Jun 21, 2019 1.060 1.100 1.020 1.100 3,900 -0.09(-7.56%)
Jun 20, 2019 1.200 1.200 1.060 1.190 1,895 -0.06(-4.80%)
Jun 19, 2019 1.290 1.290 1.250 1.250 1,562 -0.05(-3.85%)
Jun 18, 2019 1.180 1.400 1.060 1.300 6,609 +0.24(+22.64%)
Jun 17, 2019 1.150 1.250 1.060 1.060 5,340 -0.11(-9.40%)
Jun 14, 2019 1.170 1.170 1.170 1.170 500 +0.02(+1.74%)
Jun 13, 2019 1.350 1.350 1.150 1.150 3,388 -0.15(-11.54%)
Jun 12, 2019 1.420 1.420 1.163 1.300 969 +0.00(+0.00%)
Jun 11, 2019 1.300 1.420 1.300 1.300 603 -0.13(-9.09%)
Jun 10, 2019 1.430 1.440 1.340 1.430 2,291 +0.00(+0.00%)
Jun 07, 2019 1.380 1.430 1.300 1.430 2,400 +0.13(+10.00%)
Jun 06, 2019 1.355 1.355 1.300 1.300 3,354 -0.08(-5.63%)
Jun 05, 2019 1.377 1.377 1.377 1.377 107 +0.14(+11.09%)
Jun 04, 2019 1.391 1.391 1.240 1.240 315 -0.11(-8.15%)
Jun 03, 2019 1.350 1.350 1.265 1.350 600 -0.08(-5.59%)
May 31, 2019 1.388 1.430 1.388 1.430 400 +0.18(+14.40%)
May 30, 2019 1.080 1.250 1.080 1.250 1,909 +0.05(+4.17%)
May 29, 2019 1.182 1.200 1.182 1.200 600 +0.12(+11.11%)
May 28, 2019 1.200 1.200 1.080 1.080 1,755 -0.08(-6.90%)
May 24, 2019 1.160 1.160 1.160 73 +0.00(+0.00%)
May 23, 2019 1.150 1.220 1.150 1.160 2,211 -0.17(-12.78%)
May 22, 2019 1.330 1.330 1.330 1.330 553 -0.02(-1.52%)
May 21, 2019 1.150 1.400 1.080 1.351 1,630 +0.20(+17.43%)
May 20, 2019 1.070 1.150 1.060 1.150 4,321 -0.05(-4.17%)
May 17, 2019 1.390 1.390 1.060 1.200 1,700 -0.19(-13.67%)
May 16, 2019 1.300 1.430 1.050 1.390 2,630 +0.09(+6.92%)
May 15, 2019 1.300 1.300 1.300 1.300 170 -0.05(-3.70%)
May 14, 2019 1.390 1.390 1.350 1.350 687 -0.04(-2.88%)
May 13, 2019 1.395 1.395 1.390 1.390 793 +0.04(+2.96%)
May 10, 2019 1.350 1.440 1.350 1.350 2,300 -0.05(-3.57%)
May 09, 2019 1.400 1.440 1.350 1.400 1,780 +0.21(+17.65%)
May 08, 2019 1.370 1.400 1.190 1.190 499 -0.16(-11.85%)
May 07, 2019 1.400 1.400 1.250 1.350 3,097 +0.03(+1.89%)
May 06, 2019 1.300 1.325 1.240 1.325 5,339 -0.07(-5.36%)
May 03, 2019 1.400 1.400 1.400 1.400 500 +0.15(+12.00%)
May 02, 2019 1.280 1.280 1.250 1.250 1,472 +0.05(+3.78%)
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.