Dsg Global Inc (OP: DSGT )

0.3050 USD +0.0200 (+7.02%)
Official Closing Price Updated: 3:57 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2021 0.2850 0.3050 0.2651 0.3050 466,073 +0.02(+7.02%)
Sep 22, 2021 0.3045 0.3100 0.2801 0.2850 487,541 -0.02(-6.56%)
Sep 21, 2021 0.2850 0.3081 0.2700 0.3050 705,913 +0.03(+12.96%)
Sep 20, 2021 0.2900 0.2900 0.2300 0.2700 1,034,690 -0.02(-6.64%)
Sep 17, 2021 0.2898 0.2945 0.2501 0.2892 336,194 +0.00(+1.23%)
Sep 16, 2021 0.3100 0.3190 0.2100 0.2857 979,111 -0.02(-6.54%)
Sep 15, 2021 0.3195 0.3199 0.2583 0.3057 1,657,796 -0.01(-2.58%)
Sep 14, 2021 0.3250 0.3530 0.2801 0.3138 1,465,431 -0.01(-3.45%)
Sep 13, 2021 0.3000 0.3530 0.2850 0.3250 1,928,188 +0.04(+15.25%)
Sep 10, 2021 0.2450 0.3112 0.2068 0.2820 2,377,519 +0.03(+12.80%)
Sep 09, 2021 0.1995 0.2500 0.1867 0.2500 2,034,834 +0.07(+35.14%)
Sep 08, 2021 0.1900 0.2050 0.1750 0.1850 1,460,411 +0.00(+0.82%)
Sep 07, 2021 0.1550 0.1890 0.1501 0.1835 1,218,654 +0.04(+23.57%)
Sep 03, 2021 0.1259 0.1535 0.1251 0.1485 1,036,230 +0.02(+16.20%)
Sep 02, 2021 0.1285 0.1340 0.1112 0.1278 1,152,669 -0.00(-0.16%)
Sep 01, 2021 0.1360 0.1390 0.1213 0.1280 1,182,401 -0.01(-7.85%)
Aug 31, 2021 0.1420 0.1435 0.1351 0.1389 743,854 -0.00(-3.07%)
Aug 30, 2021 0.1580 0.1580 0.1386 0.1433 868,002 -0.01(-4.47%)
Aug 27, 2021 0.1600 0.1600 0.1480 0.1500 1,092,721 -0.01(-3.60%)
Aug 26, 2021 0.1641 0.1690 0.1556 0.1556 294,494 -0.01(-7.55%)
Aug 25, 2021 0.1551 0.1700 0.1551 0.1683 372,038 -0.00(-0.88%)
Aug 24, 2021 0.1600 0.1720 0.1565 0.1698 630,060 +0.01(+6.13%)
Aug 23, 2021 0.1650 0.1729 0.1500 0.1600 1,108,886 -0.01(-4.19%)
Aug 20, 2021 0.1690 0.1700 0.1600 0.1670 671,672 -0.00(-1.18%)
Aug 19, 2021 0.1751 0.1771 0.1600 0.1690 470,546 -0.01(-3.59%)
Aug 18, 2021 0.1900 0.1900 0.1687 0.1753 517,776 -0.00(-2.34%)
Aug 17, 2021 0.1730 0.1830 0.1700 0.1795 180,157 +0.01(+4.36%)
Aug 16, 2021 0.1742 0.1760 0.1700 0.1720 301,870 -0.01(-4.44%)
Aug 13, 2021 0.1730 0.1900 0.1660 0.1800 1,124,824 +0.01(+3.21%)
Aug 12, 2021 0.1750 0.1768 0.1710 0.1744 285,393 +0.00(+0.23%)
Aug 11, 2021 0.1797 0.1797 0.1700 0.1740 356,573 -0.00(-1.69%)
Aug 10, 2021 0.1750 0.1850 0.1710 0.1770 682,864 +0.00(+0.57%)
Aug 09, 2021 0.1800 0.1800 0.1700 0.1760 338,940 -0.00(-0.45%)
Aug 06, 2021 0.1685 0.1905 0.1650 0.1768 1,402,699 +0.01(+4.93%)
Aug 05, 2021 0.1684 0.1750 0.1660 0.1685 306,495 -0.00(-0.18%)
Aug 04, 2021 0.1800 0.1800 0.1670 0.1688 593,064 -0.01(-6.17%)
Aug 03, 2021 0.1711 0.1839 0.1711 0.1799 166,469 -0.00(-0.06%)
Aug 02, 2021 0.1950 0.1950 0.1700 0.1800 716,130 -0.00(-1.10%)
Jul 30, 2021 0.1675 0.1950 0.1667 0.1820 876,684 +0.01(+7.06%)
Jul 29, 2021 0.1713 0.1720 0.1675 0.1700 142,699 -0.00(-0.29%)
Jul 28, 2021 0.1717 0.1750 0.1700 0.1705 317,943 -0.00(-0.53%)
Jul 27, 2021 0.1720 0.1800 0.1700 0.1714 441,509 -0.01(-4.78%)
Jul 26, 2021 0.1750 0.1830 0.1706 0.1800 471,140 +0.01(+3.75%)
Jul 23, 2021 0.1741 0.1895 0.1700 0.1735 297,478 -0.01(-3.61%)
Jul 22, 2021 0.1850 0.1850 0.1710 0.1800 140,343 -0.01(-2.70%)
Jul 21, 2021 0.1790 0.1850 0.1650 0.1850 606,867 +0.01(+3.35%)
Jul 20, 2021 0.1730 0.1815 0.1714 0.1790 478,560 -0.00(-0.56%)
Jul 19, 2021 0.1700 0.1848 0.1650 0.1800 595,322 +0.01(+3.09%)
Jul 16, 2021 0.1750 0.1800 0.1700 0.1746 371,724 -0.01(-3.00%)
Jul 15, 2021 0.1775 0.1800 0.1650 0.1800 805,723 +0.00(+0.33%)
Jul 14, 2021 0.1850 0.1850 0.1700 0.1794 389,208 -0.00(-0.44%)
Jul 13, 2021 0.1860 0.1900 0.1774 0.1802 548,588 -0.01(-2.86%)
Jul 12, 2021 0.1900 0.1900 0.1770 0.1855 778,831 -0.01(-3.08%)
Jul 09, 2021 0.1915 0.1999 0.1825 0.1914 404,346 +0.00(+0.21%)
Jul 08, 2021 0.1950 0.1950 0.1818 0.1910 813,537 -0.00(-0.52%)
Jul 07, 2021 0.1999 0.1999 0.1900 0.1920 538,430 -0.00(-0.57%)
Jul 06, 2021 0.2121 0.2121 0.1902 0.1931 387,591 -0.01(-4.59%)
Jul 02, 2021 0.2100 0.2100 0.1915 0.2024 538,613 +0.00(+1.20%)
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.