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 (%)
Jul 31, 2018 0.0008 0.0008 0.0007 0.0008 19,013,148 +0.00(+14.29%)
Jul 30, 2018 0.0007 0.0008 0.0006 0.0007 14,257,083 -0.00(-12.50%)
Jul 27, 2018 0.0009 0.0009 0.0006 0.0008 97,995,296 +0.00(+0.00%)
Jul 26, 2018 0.0009 0.0010 0.0008 0.0008 74,782,896 -0.00(-11.11%)
Jul 25, 2018 0.0009 0.0010 0.0008 0.0009 47,315,260 -0.00(-4.26%)
Jul 24, 2018 0.0010 0.0011 0.0009 0.0009 34,513,348 -0.00(-6.00%)
Jul 23, 2018 0.0010 0.0012 0.0010 0.0010 55,300,676 -0.00(-4.76%)
Jul 20, 2018 0.0011 0.0011 0.0010 0.0010 14,554,679 -0.00(-4.55%)
Jul 19, 2018 0.0011 0.0012 0.0010 0.0011 34,107,036 -0.00(-8.33%)
Jul 18, 2018 0.0011 0.0012 0.0010 0.0012 29,139,860 +0.00(+9.09%)
Jul 17, 2018 0.0012 0.0012 0.0010 0.0011 28,476,034 -0.00(-8.33%)
Jul 16, 2018 0.0012 0.0013 0.0011 0.0012 35,756,828 -0.00(-7.69%)
Jul 13, 2018 0.0013 0.0014 0.0012 0.0013 35,151,288 +0.00(+0.00%)
Jul 12, 2018 0.0013 0.0013 0.0012 0.0013 18,094,346 +0.00(+0.00%)
Jul 11, 2018 0.0014 0.0014 0.0012 0.0013 19,741,660 +0.00(+0.00%)
Jul 10, 2018 0.0013 0.0014 0.0012 0.0013 22,962,518 +0.00(+0.00%)
Jul 09, 2018 0.0014 0.0014 0.0012 0.0013 41,696,804 -0.00(-7.14%)
Jul 06, 2018 0.0013 0.0015 0.0013 0.0014 47,329,788 +0.00(+0.72%)
Jul 05, 2018 0.0013 0.0017 0.0013 0.0014 127,127,592 -0.00(-0.71%)
Jul 03, 2018 0.0014 0.0014 0.0014 0 +0.00(+3.70%)
Jul 02, 2018 0.0014 0.0015 0.0012 0.0014 24,890,566 -0.00(-3.57%)
Jun 29, 2018 0.0014 0.0014 0.0012 0.0014 19,486,964 +0.00(+0.00%)
Jun 28, 2018 0.0014 0.0015 0.0012 0.0014 40,430,848 +0.00(+0.00%)
Jun 27, 2018 0.0016 0.0016 0.0013 0.0014 46,145,164 -0.00(-2.78%)
Jun 26, 2018 0.0014 0.0018 0.0014 0.0014 204,307,472 +0.00(+2.86%)
Jun 25, 2018 0.0014 0.0014 0.0012 0.0014 10,427,299 +0.00(+7.69%)
Jun 22, 2018 0.0013 0.0014 0.0012 0.0013 21,237,264 -0.00(-7.14%)
Jun 21, 2018 0.0014 0.0014 0.0012 0.0014 80,407,264 +0.00(+0.00%)
Jun 20, 2018 0.0020 0.0020 0.0012 0.0014 160,712,960 -0.00(-30.00%)
Jun 19, 2018 0.0016 0.0020 0.0015 0.0020 55,396,812 +0.00(+25.00%)
Jun 18, 2018 0.0015 0.0017 0.0012 0.0016 77,099,616 +0.00(+6.67%)
Jun 15, 2018 0.0016 0.0011 0.0015 119,324,112 -0.00(-6.25%)
Jun 14, 2018 0.0017 0.0018 0.0015 0.0016 32,912,316 -0.00(-15.79%)
Jun 13, 2018 0.0019 0.0020 0.0017 0.0019 19,268,870 +0.00(+0.00%)
Jun 12, 2018 0.0017 0.0020 0.0016 0.0019 21,430,216 -0.00(-5.00%)
Jun 11, 2018 0.0019 0.0027 0.0017 0.0020 77,290,616 +0.00(+11.11%)
Jun 08, 2018 0.0019 0.0021 0.0017 0.0018 35,161,648 -0.00(-5.26%)
Jun 07, 2018 0.0018 0.0019 0.0016 0.0019 33,789,104 -0.00(-5.00%)
Jun 06, 2018 0.0019 0.0022 0.0016 0.0020 59,549,520 +0.00(+5.26%)
Jun 05, 2018 0.0018 0.0020 0.0015 0.0019 70,652,416 +0.00(+0.00%)
Jun 04, 2018 0.0022 0.0022 0.0018 0.0019 37,982,256 -0.00(-13.64%)
Jun 01, 2018 0.0026 0.0026 0.0020 0.0022 42,865,312 -0.00(-10.20%)
May 31, 2018 0.0025 0.0026 0.0022 0.0024 26,000,120 -0.00(-9.26%)
May 30, 2018 0.0027 0.0032 0.0023 0.0027 44,366,892 +0.00(+12.50%)
May 29, 2018 0.0029 0.0031 0.0022 0.0024 44,199,688 -0.00(-17.24%)
May 25, 2018 0.0029 0.0029 0.0029 0 -0.00(-3.33%)
May 24, 2018 0.0028 0.0032 0.0027 0.0030 21,910,032 +0.00(+7.14%)
May 23, 2018 0.0031 0.0031 0.0027 0.0028 5,360,620 -0.00(-6.67%)
May 22, 2018 0.0032 0.0037 0.0028 0.0030 22,589,868 -0.00(-18.92%)
May 21, 2018 0.0038 0.0039 0.0034 0.0037 5,052,440 +0.00(+8.82%)
May 18, 2018 0.0029 0.0036 0.0029 0.0034 6,809,876 +0.00(+13.33%)
May 17, 2018 0.0027 0.0030 0.0025 0.0030 10,939,848 +0.00(+15.38%)
May 16, 2018 0.0027 0.0028 0.0025 0.0026 11,001,755 -0.00(-3.70%)
May 15, 2018 0.0027 0.0028 0.0024 0.0027 13,956,335 -0.00(-4.26%)
May 14, 2018 0.0033 0.0033 0.0027 0.0028 25,044,192 -0.00(-17.06%)
May 11, 2018 0.0032 0.0034 0.0030 0.0034 8,992,354 +0.00(+0.00%)
May 10, 2018 0.0035 0.0035 0.0032 0.0034 5,156,060 -0.00(-2.86%)
May 09, 2018 0.0034 0.0036 0.0031 0.0035 11,739,286 -0.00(-4.89%)
May 08, 2018 0.0036 0.0039 0.0033 0.0037 25,266,590 +0.00(+2.22%)
May 07, 2018 0.0037 0.0039 0.0034 0.0036 10,893,633 -0.00(-2.70%)
May 04, 2018 0.0040 0.0042 0.0034 0.0037 25,646,624 -0.00(-2.63%)
May 03, 2018 0.0033 0.0045 0.0032 0.0038 36,610,100 +0.00(+11.76%)
May 02, 2018 0.0036 0.0038 0.0032 0.0034 8,672,480 -0.00(-2.86%)
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.