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 (%)
Aug 31, 2017 0.0370 0.0399 0.0350 0.0399 15,999 +0.00(+7.84%)
Aug 30, 2017 0.0330 0.0399 0.0330 0.0370 54,623 +0.00(+12.12%)
Aug 29, 2017 0.0351 0.0351 0.0330 0.0330 65,790 +0.00(+3.13%)
Aug 28, 2017 0.0350 0.0362 0.0320 0.0320 189,906 -0.00(-13.28%)
Aug 25, 2017 0.0422 0.0422 0.0350 0.0369 289,496 -0.00(-7.75%)
Aug 24, 2017 0.0421 0.0440 0.0400 0.0400 84,500 -0.00(-5.63%)
Aug 23, 2017 0.0449 0.0460 0.0420 0.0424 106,500 -0.00(-1.43%)
Aug 22, 2017 0.0416 0.0459 0.0416 0.0430 76,860 +0.00(+3.01%)
Aug 21, 2017 0.0425 0.0425 0.0411 0.0417 10,750 -0.00(-5.13%)
Aug 18, 2017 0.0411 0.0440 0.0410 0.0440 122,364 +0.00(+7.32%)
Aug 17, 2017 0.0410 0.0456 0.0410 0.0410 23,483 -0.00(-10.87%)
Aug 16, 2017 0.0410 0.0469 0.0410 0.0460 52,254 +0.00(+12.20%)
Aug 15, 2017 0.0412 0.0451 0.0410 0.0410 208,223 -0.00(-2.38%)
Aug 14, 2017 0.0412 0.0500 0.0412 0.0420 41,603 +0.00(+1.94%)
Aug 11, 2017 0.0500 0.0500 0.0412 0.0412 51,210 -0.00(-1.90%)
Aug 10, 2017 0.0500 0.0500 0.0420 0.0420 93,026 -0.00(-6.67%)
Aug 09, 2017 0.0600 0.0600 0.0450 0.0450 93,478 +0.00(+0.00%)
Aug 08, 2017 0.0420 0.0550 0.0420 0.0450 300,693 +0.00(+12.50%)
Aug 07, 2017 0.0410 0.0680 0.0400 0.0400 775,256 -0.00(-2.44%)
Aug 04, 2017 0.0400 0.0465 0.0400 0.0410 29,403 +0.00(+2.50%)
Aug 03, 2017 0.0415 0.0415 0.0400 0.0400 8,649 +0.00(+0.00%)
Aug 02, 2017 0.0400 0.0446 0.0400 0.0400 24,785 +0.00(+0.00%)
Aug 01, 2017 0.0410 0.0440 0.0386 0.0400 306,577 -0.00(-4.65%)
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%)
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.