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, 2017 0.0057 0.0085 0.0057 0.0069 15,993,789 +0.00(+25.45%)
Oct 30, 2017 0.0065 0.0069 0.0051 0.0055 6,910,928 -0.00(-15.38%)
Oct 27, 2017 0.0068 0.0088 0.0059 0.0065 6,315,588 -0.00(-1.52%)
Oct 26, 2017 0.0053 0.0075 0.0053 0.0066 10,803,469 +0.00(+17.86%)
Oct 25, 2017 0.0060 0.0067 0.0050 0.0056 11,410,389 +0.00(+13.82%)
Oct 24, 2017 0.0073 0.0079 0.0045 0.0049 7,274,838 -0.00(-37.72%)
Oct 23, 2017 0.0058 0.0150 0.0058 0.0079 4,094,842 +0.00(+43.64%)
Oct 20, 2017 0.0119 0.0150 0.0052 0.0055 8,913,327 -0.01(-54.17%)
Oct 19, 2017 0.0041 0.0200 0.0040 0.0120 15,465,956 +0.01(+192.68%)
Oct 18, 2017 0.0070 0.0070 0.0041 0.0041 2,164,547 -0.00(-41.43%)
Oct 17, 2017 0.0110 0.0130 0.0070 0.0070 2,930,110 -0.00(-36.36%)
Oct 16, 2017 0.0200 0.0200 0.0110 0.0110 2,101,689 -0.01(-45.27%)
Oct 13, 2017 0.0300 0.0300 0.0200 0.0201 678,950 -0.01(-33.00%)
Oct 12, 2017 0.0350 0.0400 0.0280 0.0300 324,850 -0.00(-11.24%)
Oct 11, 2017 0.0265 0.0338 0.0257 0.0338 396,027 +0.01(+77.89%)
Oct 10, 2017 0.0152 0.0330 0.0152 0.0190 316,853 +0.00(+26.67%)
Oct 09, 2017 0.0181 0.0200 0.0133 0.0150 586,169 -0.01(-28.57%)
Oct 06, 2017 0.0180 0.0275 0.0180 0.0210 379,588 +0.00(+16.67%)
Oct 05, 2017 0.0180 0.0180 0.0180 0.0180 14,044 +0.00(+0.00%)
Oct 04, 2017 0.0171 0.0213 0.0171 0.0180 29,457 +0.00(+6.51%)
Oct 03, 2017 0.0193 0.0199 0.0164 0.0169 282,372 -0.00(-11.05%)
Oct 02, 2017 0.0200 0.0228 0.0180 0.0190 330,500 +0.00(+5.56%)
Sep 29, 2017 0.0200 0.0283 0.0180 0.0180 299,501 -0.00(-10.00%)
Sep 28, 2017 0.0250 0.0252 0.0200 0.0200 265,909 -0.00(-15.97%)
Sep 27, 2017 0.0269 0.0300 0.0238 0.0238 9,300 -0.01(-20.67%)
Sep 26, 2017 0.0237 0.0300 0.0237 0.0300 24,999 +0.00(+7.14%)
Sep 25, 2017 0.0320 0.0320 0.0280 0.0280 28,437 -0.00(-6.67%)
Sep 22, 2017 0.0330 0.0360 0.0300 0.0300 13,760 -0.00(-0.33%)
Sep 21, 2017 0.0237 0.0377 0.0237 0.0301 134,316 +0.01(+20.40%)
Sep 20, 2017 0.0225 0.0250 0.0225 0.0250 40,077 +0.00(+11.11%)
Sep 19, 2017 0.0225 0.0250 0.0225 0.0225 3,600 +0.00(+0.00%)
Sep 18, 2017 0.0225 0.0250 0.0225 0.0225 71,940 +0.00(+0.00%)
Sep 15, 2017 0.0250 0.0250 0.0225 0.0225 5,644 -0.00(-11.76%)
Sep 14, 2017 0.0260 0.0284 0.0210 0.0255 154,890 -0.00(-4.62%)
Sep 13, 2017 0.0267 0.0267 0.0267 0.0267 100 +0.00(+6.94%)
Sep 11, 2017 0.0250 0.0250 0.0250 0 -0.01(-26.47%)
Sep 08, 2017 0.0301 0.0340 0.0300 0.0340 73,086 +0.00(+12.96%)
Sep 07, 2017 0.0301 0.0316 0.0300 0.0301 72,500 +0.00(+0.00%)
Sep 06, 2017 0.0366 0.0366 0.0301 0.0301 137,302 -0.00(-8.79%)
Sep 05, 2017 0.0340 0.0340 0.0320 0.0330 33,300 -0.01(-14.73%)
Sep 01, 2017 0.0301 0.0399 0.0301 0.0387 13,630 -0.00(-3.01%)
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%)
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.