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 (%)
Mar 29, 2018 0.0041 0.0041 0.0041 0 +0.00(+16.57%)
Mar 28, 2018 0.0031 0.0038 0.0025 0.0035 78,840,800 +0.00(+9.37%)
Mar 27, 2018 0.0031 0.0036 0.0026 0.0032 128,291,008 +0.00(+3.23%)
Mar 26, 2018 0.0025 0.0032 0.0022 0.0031 100,899,792 +0.00(+40.91%)
Mar 23, 2018 0.0021 0.0022 0.0020 0.0022 58,668,032 +0.00(+10.00%)
Mar 22, 2018 0.0021 0.0023 0.0019 0.0020 48,261,644 +0.00(+5.26%)
Mar 21, 2018 0.0023 0.0023 0.0018 0.0019 78,470,392 -0.00(-17.39%)
Mar 20, 2018 0.0024 0.0025 0.0020 0.0023 31,822,220 +0.00(+0.00%)
Mar 19, 2018 0.0029 0.0030 0.0023 0.0023 27,031,964 -0.00(-8.00%)
Mar 16, 2018 0.0025 0.0028 0.0018 0.0025 151,391,664 +0.00(+0.00%)
Mar 15, 2018 0.0030 0.0032 0.0021 0.0025 52,145,540 -0.00(-3.85%)
Mar 14, 2018 0.0026 0.0029 0.0024 0.0026 107,007,912 +0.00(+8.33%)
Mar 13, 2018 0.0027 0.0028 0.0024 0.0024 33,635,760 -0.00(-11.11%)
Mar 12, 2018 0.0025 0.0034 0.0023 0.0027 89,634,008 +0.00(+8.00%)
Mar 09, 2018 0.0030 0.0030 0.0021 0.0025 64,771,760 -0.00(-7.41%)
Mar 08, 2018 0.0028 0.0030 0.0025 0.0027 52,489,656 +0.00(+8.00%)
Mar 07, 2018 0.0030 0.0034 0.0023 0.0025 70,534,096 -0.00(-13.79%)
Mar 06, 2018 0.0032 0.0040 0.0020 0.0029 123,532,376 +0.00(+11.54%)
Mar 05, 2018 0.0032 0.0034 0.0025 0.0026 37,552,680 -0.00(-21.21%)
Mar 02, 2018 0.0025 0.0040 0.0022 0.0033 100,522,208 +0.00(+32.00%)
Mar 01, 2018 0.0013 0.0025 0.0011 0.0025 98,745,248 +0.00(+92.31%)
Feb 28, 2018 0.0014 0.0016 0.0012 0.0013 39,124,004 -0.00(-7.14%)
Feb 27, 2018 0.0011 0.0014 0.0010 0.0014 32,517,096 +0.00(+16.67%)
Feb 26, 2018 0.0012 0.0012 0.0010 0.0012 24,021,126 +0.00(+0.00%)
Feb 23, 2018 0.0012 0.0012 0.0010 0.0012 64,398,368 -0.00(-7.69%)
Feb 22, 2018 0.0018 0.0018 0.0013 0.0013 25,296,092 -0.00(-17.72%)
Feb 21, 2018 0.0015 0.0017 0.0014 0.0016 111,032,160 +0.00(+5.33%)
Feb 20, 2018 0.0017 0.0017 0.0013 0.0015 23,551,424 -0.00(-11.76%)
Feb 16, 2018 0.0017 0.0017 0.0017 0 +0.00(+4.94%)
Feb 15, 2018 0.0020 0.0020 0.0014 0.0016 50,273,968 -0.00(-19.00%)
Feb 14, 2018 0.0020 0.0022 0.0018 0.0020 22,792,246 +0.00(+4.17%)
Feb 13, 2018 0.0025 0.0025 0.0018 0.0019 56,259,544 -0.00(-23.20%)
Feb 12, 2018 0.0024 0.0027 0.0021 0.0025 30,896,088 +0.00(+8.70%)
Feb 09, 2018 0.0021 0.0032 0.0021 0.0023 119,837,728 +0.00(+15.00%)
Feb 08, 2018 0.0023 0.0023 0.0019 0.0020 32,077,804 -0.00(-4.76%)
Feb 07, 2018 0.0028 0.0021 0.0021 15,874,617 -0.00(-12.50%)
Feb 06, 2018 0.0023 0.0029 0.0022 0.0024 22,303,666 +0.00(+0.00%)
Feb 05, 2018 0.0024 0.0026 0.0024 0.0024 27,461,012 -0.00(-4.00%)
Feb 02, 2018 0.0024 0.0028 0.0024 0.0025 10,487,101 -0.00(-10.71%)
Feb 01, 2018 0.0028 0.0032 0.0026 0.0028 6,683,192 +0.00(+3.70%)
Jan 31, 2018 0.0030 0.0035 0.0027 0.0027 29,397,950 -0.00(-10.00%)
Jan 30, 2018 0.0031 0.0035 0.0027 0.0030 14,699,060 +0.00(+7.14%)
Jan 29, 2018 0.0029 0.0034 0.0021 0.0028 17,325,118 +0.00(+0.00%)
Jan 26, 2018 0.0034 0.0034 0.0027 0.0028 14,906,353 -0.00(-15.15%)
Jan 25, 2018 0.0032 0.0033 0.0027 0.0033 8,365,890 +0.00(+0.00%)
Jan 24, 2018 0.0035 0.0036 0.0026 0.0033 21,091,828 +0.00(+3.12%)
Jan 23, 2018 0.0048 0.0065 0.0028 0.0032 54,352,624 -0.00(-25.58%)
Jan 22, 2018 0.0025 0.0050 0.0023 0.0043 26,096,564 +0.00(+86.96%)
Jan 19, 2018 0.0029 0.0029 0.0020 0.0023 30,606,072 -0.00(-14.81%)
Jan 18, 2018 0.0018 0.0027 0.0017 0.0027 33,792,176 +0.00(+35.00%)
Jan 17, 2018 0.0019 0.0023 0.0017 0.0020 21,857,206 +0.00(+0.00%)
Jan 16, 2018 0.0022 0.0024 0.0017 0.0020 29,793,616 -0.00(-20.00%)
Jan 12, 2018 0.0025 0.0025 0.0025 0 -0.00(-3.85%)
Jan 11, 2018 0.0032 0.0038 0.0021 0.0026 50,756,680 -0.00(-16.13%)
Jan 10, 2018 0.0020 0.0032 0.0020 0.0031 33,165,052 +0.00(+55.00%)
Jan 09, 2018 0.0020 0.0020 0.0017 0.0020 5,025,042 +0.00(+0.00%)
Jan 08, 2018 0.0019 0.0020 0.0019 0.0020 3,162,987 +0.00(+0.00%)
Jan 05, 2018 0.0022 0.0023 0.0017 0.0020 8,176,358 +0.00(+0.00%)
Jan 04, 2018 0.0020 0.0021 0.0016 0.0020 10,082,710 +0.00(+0.00%)
Jan 03, 2018 0.0023 0.0023 0.0019 0.0020 10,577,310 -0.00(-13.04%)
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.