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, 2019 0.9950 1.100 0.9950 1.055 6,932 +0.06(+6.57%)
Oct 30, 2019 0.8000 0.9900 0.7700 0.9900 7,383 +0.06(+7.03%)
Oct 29, 2019 0.9000 0.9250 0.9000 0.9250 795 +0.03(+2.78%)
Oct 28, 2019 0.9000 0.9000 0.8000 0.9000 5,025 -0.25(-21.74%)
Oct 25, 2019 1.150 1.150 1.150 1.150 200 -0.03(-2.54%)
Oct 24, 2019 1.150 1.200 1.000 1.180 2,599 -0.02(-1.67%)
Oct 23, 2019 1.200 1.250 1.100 1.200 2,779 +0.05(+4.35%)
Oct 22, 2019 1.200 1.200 1.075 1.150 2,719 -0.05(-4.17%)
Oct 21, 2019 1.150 1.200 1.000 1.200 10,205 +0.05(+4.35%)
Oct 18, 2019 1.160 1.160 1.120 1.150 7,300 -0.10(-8.00%)
Oct 17, 2019 1.190 1.250 1.190 1.250 1,057 -0.02(-1.57%)
Oct 16, 2019 1.260 1.270 1.200 1.270 3,816 +0.01(+0.79%)
Oct 15, 2019 1.160 1.270 1.160 1.260 883 +0.06(+5.00%)
Oct 14, 2019 1.270 1.270 1.200 1.200 1,911 -0.07(-5.51%)
Oct 11, 2019 1.250 1.270 1.100 1.270 11,200 -0.08(-5.93%)
Oct 10, 2019 1.300 1.350 1.260 1.350 3,121 +0.00(+0.00%)
Oct 09, 2019 1.350 1.350 1.350 1.350 300 -0.01(-0.74%)
Oct 08, 2019 1.350 1.430 1.320 1.360 8,318 -0.06(-4.23%)
Oct 07, 2019 1.450 1.460 1.270 1.420 3,720 -0.07(-4.70%)
Oct 04, 2019 1.360 1.490 1.360 1.490 7,400 +0.12(+8.76%)
Oct 03, 2019 1.580 1.580 1.270 1.370 11,456 -0.22(-13.84%)
Oct 02, 2019 1.380 1.600 1.380 1.590 13,361 +0.21(+15.22%)
Oct 01, 2019 1.300 1.400 1.300 1.380 3,312 +0.08(+6.15%)
Sep 30, 2019 1.450 1.450 1.300 1.300 1,441 -0.18(-12.16%)
Sep 27, 2019 1.290 1.480 1.150 1.480 11,800 +0.18(+13.85%)
Sep 26, 2019 1.200 1.300 1.200 1.300 1,600 +0.00(+0.00%)
Sep 25, 2019 1.400 1.450 1.200 1.300 6,580 -0.09(-6.47%)
Sep 24, 2019 1.180 1.390 1.180 1.390 2,225 -0.10(-6.71%)
Sep 23, 2019 1.160 1.490 1.080 1.490 3,150 -0.01(-0.67%)
Sep 20, 2019 1.250 1.870 1.150 1.500 24,200 +0.14(+10.29%)
Sep 19, 2019 1.350 1.400 1.340 1.360 3,905 +0.11(+8.80%)
Sep 18, 2019 0.8900 1.250 0.8900 1.250 16,613 +0.45(+56.25%)
Sep 17, 2019 0.8000 0.8000 0.8000 0.8000 10,085 +0.00(+0.00%)
Sep 16, 2019 0.7000 0.8000 0.7000 0.8000 2,863 +0.10(+14.29%)
Sep 13, 2019 0.8100 0.8400 0.7000 0.7000 3,400 -0.19(-21.35%)
Sep 12, 2019 0.9500 0.9900 0.8100 0.8900 10,058 -0.11(-11.00%)
Sep 11, 2019 0.9000 1.000 0.9000 1.000 23,316 +0.00(+0.00%)
Sep 10, 2019 1.200 1.200 0.9000 1.000 14,768 -0.30(-23.08%)
Sep 09, 2019 1.300 1.300 1.200 1.300 8,935 +0.05(+4.00%)
Sep 06, 2019 1.390 1.390 1.200 1.250 17,800 -0.10(-7.41%)
Sep 05, 2019 1.440 1.440 1.350 1.350 5,739 -0.09(-6.25%)
Sep 04, 2019 1.450 1.450 1.300 1.440 13,149 +0.04(+2.86%)
Sep 03, 2019 1.350 1.450 1.300 1.400 6,625 +0.39(+38.61%)
Aug 30, 2019 0.9100 1.010 0.9100 1.010 11,700 +0.11(+12.22%)
Aug 29, 2019 0.9800 0.9800 0.6100 0.9000 16,800 -0.08(-8.16%)
Aug 28, 2019 0.8400 0.9800 0.8000 0.9800 23,526 +0.26(+36.11%)
Aug 27, 2019 0.7700 0.8400 0.7200 0.7200 10,989 +0.04(+6.59%)
Aug 26, 2019 0.6700 0.7800 0.6300 0.6755 18,562 +0.06(+8.95%)
Aug 23, 2019 0.6350 0.6800 0.6200 0.6200 5,500 -0.11(-15.07%)
Aug 22, 2019 0.6790 0.7400 0.6000 0.7300 28,192 -0.06(-7.59%)
Aug 21, 2019 0.5805 0.7900 0.5800 0.7900 9,405 -0.08(-9.20%)
Aug 20, 2019 0.8700 0.8700 0.6500 0.8700 12,832 +0.00(+0.00%)
Aug 19, 2019 0.8000 0.8700 0.8000 0.8700 2,700 +0.00(+0.00%)
Aug 16, 2019 0.8700 0.8700 0.8700 0.8700 1,300 +0.00(+0.00%)
Aug 15, 2019 0.3800 0.8700 0.3800 0.8700 5,391 +0.32(+58.18%)
Aug 14, 2019 0.5500 0.5500 0.5499 0.5500 2,822 -0.01(-0.90%)
Aug 13, 2019 0.5500 0.5550 0.5100 0.5550 6,408 +0.01(+0.93%)
Aug 12, 2019 0.5600 0.5750 0.5499 0.5499 5,103 -0.10(-15.40%)
Aug 09, 2019 0.7400 0.7400 0.5650 0.6500 19,000 +0.01(+1.56%)
Aug 08, 2019 0.7500 0.7500 0.6400 0.6400 1,502 +0.04(+6.67%)
Aug 07, 2019 0.8000 0.8000 0.5450 0.6000 15,180 -0.20(-25.00%)
Aug 06, 2019 0.8500 0.8500 0.6250 0.8000 12,885 -0.05(-5.88%)
Aug 05, 2019 0.5100 0.8500 0.5100 0.8500 11,884 +0.25(+41.67%)
Aug 02, 2019 0.5900 0.6000 0.5000 0.6000 11,600 +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.