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 (%)
Sep 30, 2020 0.1290 0.1430 0.1101 0.1149 9,868,002 +0.01(+10.16%)
Sep 29, 2020 0.1080 0.1200 0.0970 0.1043 4,250,135 -0.01(-7.70%)
Sep 28, 2020 0.1200 0.1473 0.1020 0.1130 15,721,658 +0.01(+11.88%)
Sep 25, 2020 0.1295 0.1295 0.0926 0.1010 12,781,701 -0.02(-15.48%)
Sep 24, 2020 0.0950 0.1880 0.0710 0.1195 70,657,696 +0.02(+17.16%)
Sep 23, 2020 0.1330 0.1490 0.0920 0.1020 47,250,852 -0.02(-17.81%)
Sep 22, 2020 0.0501 0.1250 0.0501 0.1241 82,510,520 +0.08(+192.00%)
Sep 21, 2020 0.0380 0.0500 0.0380 0.0425 2,504,426 +0.00(+11.84%)
Sep 18, 2020 0.0380 0.0420 0.0350 0.0380 1,543,200 -0.00(-1.81%)
Sep 17, 2020 0.0400 0.0400 0.0344 0.0387 1,739,460 -0.00(-3.25%)
Sep 16, 2020 0.0370 0.0430 0.0300 0.0400 1,647,969 +0.00(+7.24%)
Sep 15, 2020 0.0385 0.0439 0.0350 0.0373 3,599,951 +0.00(+1.36%)
Sep 14, 2020 0.0308 0.0391 0.0280 0.0368 3,155,877 +0.01(+26.90%)
Sep 11, 2020 0.0288 0.0308 0.0251 0.0290 1,722,800 -0.00(-3.01%)
Sep 10, 2020 0.0300 0.0320 0.0257 0.0299 3,039,369 +0.00(+0.00%)
Sep 09, 2020 0.0414 0.0414 0.0296 0.0299 1,969,090 -0.01(-21.73%)
Sep 08, 2020 0.0390 0.0450 0.0342 0.0382 2,895,204 +0.00(+4.37%)
Sep 04, 2020 0.0320 0.0390 0.0290 0.0366 2,881,900 +0.00(+12.62%)
Sep 03, 2020 0.0305 0.0385 0.0266 0.0325 6,992,741 -0.00(-3.85%)
Sep 02, 2020 0.0400 0.0470 0.0301 0.0338 9,138,827 -0.01(-27.93%)
Sep 01, 2020 0.0480 0.0670 0.0400 0.0469 12,667,700 +0.00(+5.63%)
Aug 31, 2020 0.0519 0.0570 0.0423 0.0444 5,909,760 -0.01(-12.94%)
Aug 28, 2020 0.0467 0.0775 0.0463 0.0510 22,095,700 +0.00(+8.74%)
Aug 27, 2020 0.0830 0.0830 0.0450 0.0469 15,468,708 -0.03(-38.69%)
Aug 26, 2020 0.1000 0.1000 0.0560 0.0765 16,517,642 -0.01(-11.76%)
Aug 25, 2020 0.1820 0.1850 0.0850 0.0867 20,835,284 -0.09(-50.46%)
Aug 24, 2020 0.0935 0.2750 0.0725 0.1750 50,669,384 +0.10(+144.76%)
Aug 21, 2020 0.0145 0.0770 0.0138 0.0715 32,734,100 +0.06(+458.59%)
Aug 20, 2020 0.0145 0.0145 0.0108 0.0128 1,583,866 +0.00(+6.67%)
Aug 19, 2020 0.0120 0.0171 0.0110 0.0120 4,538,367 +0.00(+0.00%)
Aug 18, 2020 0.0150 0.0150 0.0110 0.0120 1,409,328 -0.00(-20.00%)
Aug 17, 2020 0.0160 0.0160 0.0130 0.0150 1,350,650 -0.00(-10.71%)
Aug 14, 2020 0.0170 0.0175 0.0160 0.0168 2,355,100 -0.00(-1.18%)
Aug 13, 2020 0.0225 0.0225 0.0170 0.0170 1,942,144 -0.00(-12.82%)
Aug 12, 2020 0.0200 0.0215 0.0180 0.0195 1,266,697 -0.00(-2.99%)
Aug 11, 2020 0.0220 0.0239 0.0191 0.0201 887,346 -0.00(-12.23%)
Aug 10, 2020 0.0220 0.0250 0.0211 0.0229 284,600 +0.00(+4.09%)
Aug 07, 2020 0.0220 0.0220 0.0200 0.0220 258,600 +0.00(+1.85%)
Aug 06, 2020 0.0200 0.0220 0.0183 0.0216 662,248 +0.00(+13.09%)
Aug 05, 2020 0.0330 0.0330 0.0182 0.0191 3,167,406 -0.01(-22.36%)
Aug 04, 2020 0.0200 0.0374 0.0193 0.0246 6,697,878 +0.01(+27.46%)
Aug 03, 2020 0.0209 0.0210 0.0193 0.0193 764,877 -0.00(-7.21%)
Jul 31, 2020 0.0270 0.0270 0.0200 0.0208 334,400 -0.01(-22.68%)
Jul 30, 2020 0.0220 0.0270 0.0200 0.0269 528,470 +0.01(+22.83%)
Jul 29, 2020 0.0210 0.0219 0.0200 0.0219 834,827 +0.00(+4.29%)
Jul 28, 2020 0.0220 0.0240 0.0180 0.0210 2,247,747 -0.00(-8.70%)
Jul 27, 2020 0.0273 0.0273 0.0200 0.0230 1,311,864 -0.00(-15.75%)
Jul 24, 2020 0.0300 0.0300 0.0238 0.0273 788,500 -0.00(-11.94%)
Jul 23, 2020 0.0320 0.0320 0.0280 0.0310 826,852 -0.00(-3.13%)
Jul 22, 2020 0.0350 0.0350 0.0270 0.0320 692,796 +0.00(+6.67%)
Jul 21, 2020 0.0350 0.0360 0.0300 0.0300 440,116 -0.01(-14.53%)
Jul 20, 2020 0.0390 0.0390 0.0350 0.0351 347,050 -0.00(-10.00%)
Jul 17, 2020 0.0387 0.0390 0.0300 0.0390 555,900 -0.00(-4.88%)
Jul 16, 2020 0.0440 0.0465 0.0381 0.0410 482,200 +0.00(+1.99%)
Jul 15, 2020 0.0499 0.0500 0.0400 0.0402 603,588 -0.01(-19.44%)
Jul 14, 2020 0.0360 0.0570 0.0320 0.0499 4,167,382 +0.02(+44.64%)
Jul 13, 2020 0.0450 0.0470 0.0275 0.0345 5,782,935 -0.01(-26.60%)
Jul 10, 2020 0.0500 0.0500 0.0373 0.0470 1,288,000 -0.00(-6.00%)
Jul 09, 2020 0.0890 0.0890 0.0450 0.0500 305,010 -0.02(-23.66%)
Jul 08, 2020 0.0750 0.0750 0.0600 0.0655 127,985 -0.01(-12.67%)
Jul 07, 2020 0.0765 0.0800 0.0660 0.0750 68,052 -0.01(-6.25%)
Jul 06, 2020 0.1000 0.1000 0.0730 0.0800 139,713 +0.01(+6.67%)
Jul 02, 2020 0.0553 0.0850 0.0553 0.0750 49,800 +0.01(+11.11%)
Jul 01, 2020 0.0800 0.0850 0.0650 0.0675 110,629 -0.01(-15.62%)
Jun 30, 2020 0.1000 0.1000 0.0725 0.0800 242,647 -0.02(-18.37%)
Jun 29, 2020 0.0900 0.1000 0.0819 0.0980 267,234 +0.01(+13.95%)
Jun 26, 2020 0.0999 0.1000 0.0810 0.0860 154,000 -0.00(-4.44%)
Jun 25, 2020 0.1000 0.1000 0.0798 0.0900 271,439 +0.01(+12.50%)
Jun 24, 2020 0.0764 0.0850 0.0700 0.0800 239,597 +0.01(+9.89%)
Jun 23, 2020 0.0900 0.0900 0.0660 0.0728 139,969 +0.00(+0.00%)
Jun 22, 2020 0.0728 0.0728 0.0650 0.0728 20,073 +0.00(+0.00%)
Jun 19, 2020 0.0728 0.0728 0.0650 0.0728 63,900 +0.00(+0.00%)
Jun 18, 2020 0.0630 0.0728 0.0630 0.0728 79,397 +0.00(+0.41%)
Jun 17, 2020 0.0632 0.0725 0.0632 0.0725 11,536 -0.00(-0.55%)
Jun 16, 2020 0.0729 0.0729 0.0729 0.0729 7,175 +0.00(+0.00%)
Jun 15, 2020 0.0600 0.0729 0.0600 0.0729 21,320 -0.00(-3.95%)
Jun 12, 2020 0.0775 0.0775 0.0600 0.0759 85,500 -0.01(-10.71%)
Jun 11, 2020 0.0700 0.0850 0.0473 0.0850 154,984 +0.01(+13.33%)
Jun 10, 2020 0.0725 0.0799 0.0700 0.0750 57,735 -0.01(-6.25%)
Jun 09, 2020 0.0700 0.0800 0.0600 0.0800 107,485 -0.01(-5.88%)
Jun 08, 2020 0.0650 0.0880 0.0650 0.0850 103,683 +0.02(+30.77%)
Jun 05, 2020 0.0450 0.0650 0.0375 0.0650 339,900 +0.02(+44.44%)
Jun 04, 2020 0.0390 0.0450 0.0350 0.0450 354,564 +0.01(+18.42%)
Jun 03, 2020 0.0400 0.0400 0.0370 0.0380 156,260 +0.00(+2.70%)
Jun 02, 2020 0.0420 0.0420 0.0355 0.0370 330,977 -0.00(-7.50%)
Jun 01, 2020 0.0430 0.0450 0.0400 0.0400 472,201 -0.00(-9.09%)
May 29, 2020 0.0425 0.0450 0.0410 0.0440 360,200 +0.00(+5.26%)
May 28, 2020 0.0383 0.0430 0.0370 0.0418 337,111 +0.00(+4.50%)
May 27, 2020 0.0420 0.0440 0.0350 0.0400 839,991 -0.00(-4.76%)
May 26, 2020 0.0593 0.0599 0.0383 0.0420 1,401,209 -0.02(-30.00%)
May 22, 2020 0.0900 0.0900 0.0500 0.0600 789,900 -0.03(-36.17%)
May 21, 2020 0.1000 0.1000 0.0900 0.0940 120,098 -0.01(-6.00%)
May 20, 2020 0.1300 0.1400 0.0950 0.1000 175,605 -0.03(-23.08%)
May 19, 2020 0.1650 0.1650 0.1005 0.1300 91,291 -0.06(-31.58%)
May 18, 2020 0.1500 0.1900 0.1370 0.1900 129,505 +0.04(+28.38%)
May 15, 2020 0.1725 0.1900 0.1250 0.1480 74,700 -0.04(-22.11%)
May 14, 2020 0.1943 0.1943 0.1770 0.1900 12,705 +0.00(+0.00%)
May 13, 2020 0.1900 0.1950 0.1770 0.1900 47,468 -0.01(-2.56%)
May 12, 2020 0.2000 0.2000 0.1785 0.1950 71,664 -0.01(-2.50%)
May 11, 2020 0.1775 0.2100 0.1775 0.2000 67,502 +0.01(+2.56%)
May 08, 2020 0.2000 0.2000 0.1928 0.1950 12,500 -0.01(-2.50%)
May 07, 2020 0.1950 0.2000 0.1679 0.2000 49,057 +0.01(+5.26%)
May 06, 2020 0.1700 0.1900 0.1637 0.1900 71,340 +0.02(+11.76%)
May 05, 2020 0.1200 0.1700 0.1128 0.1700 257,250 +0.05(+41.67%)
May 04, 2020 0.1125 0.1200 0.1075 0.1200 35,618 +0.00(+0.08%)
May 01, 2020 0.1000 0.1199 0.0950 0.1199 88,000 +0.02(+19.90%)
Apr 30, 2020 0.0999 0.1000 0.0900 0.1000 123,084 +0.00(+0.10%)
Apr 29, 2020 0.1000 0.1000 0.0740 0.0999 185,910 +0.00(+0.00%)
Apr 28, 2020 0.0975 0.1000 0.0750 0.0999 19,500 +0.00(+5.16%)
Apr 27, 2020 0.1075 0.1200 0.0950 0.0950 42,207 -0.01(-5.00%)
Apr 24, 2020 0.1200 0.1200 0.0975 0.1000 74,500 -0.01(-8.68%)
Apr 23, 2020 0.1000 0.1150 0.0950 0.1095 73,205 +0.01(+9.50%)
Apr 22, 2020 0.1200 0.1200 0.1000 0.1000 63,698 -0.02(-16.67%)
Apr 21, 2020 0.1200 0.1200 0.1000 0.1200 70,501 +0.00(+0.00%)
Apr 20, 2020 0.1075 0.1200 0.1075 0.1200 25,568 +0.00(+0.00%)
Apr 17, 2020 0.1075 0.1400 0.1075 0.1200 125,700 +0.00(+0.00%)
Apr 16, 2020 0.0900 0.1300 0.0800 0.1200 385,087 +0.04(+50.00%)
Apr 15, 2020 0.0750 0.0800 0.0713 0.0800 64,089 -0.01(-14.35%)
Apr 14, 2020 0.0725 0.0934 0.0700 0.0934 169,235 +0.02(+28.83%)
Apr 13, 2020 0.0680 0.0750 0.0680 0.0725 2,002 +0.00(+3.57%)
Apr 09, 2020 0.0750 0.0750 0.0605 0.0700 44,500 -0.00(-6.54%)
Apr 08, 2020 0.0753 0.0850 0.0635 0.0749 139,010 -0.01(-6.26%)
Apr 07, 2020 0.0797 0.0822 0.0750 0.0799 28,120 +0.00(+6.53%)
Apr 06, 2020 0.0650 0.0750 0.0650 0.0750 31,175 +0.00(+7.14%)
Apr 03, 2020 0.0700 0.0750 0.0668 0.0700 125,600 +0.00(+0.00%)
Apr 02, 2020 0.0675 0.0700 0.0650 0.0700 3,343 +0.00(+0.00%)
Apr 01, 2020 0.0696 0.0700 0.0668 0.0700 7,300 -0.00(-6.54%)
Mar 31, 2020 0.0800 0.0800 0.0635 0.0749 44,352 +0.00(+0.00%)
Mar 30, 2020 0.0700 0.0749 0.0700 0.0749 2,504 +0.00(+7.00%)
Mar 27, 2020 0.0849 0.0849 0.0668 0.0700 172,500 -0.01(-12.50%)
Mar 26, 2020 0.0635 0.0800 0.0635 0.0800 120,122 +0.00(+0.00%)
Mar 25, 2020 0.0950 0.1000 0.0700 0.0800 142,768 -0.01(-11.11%)
Mar 24, 2020 0.0800 0.0900 0.0651 0.0900 146,678 +0.01(+12.50%)
Mar 23, 2020 0.1098 0.1195 0.0505 0.0800 166,124 -0.04(-36.00%)
Mar 20, 2020 0.1300 0.1300 0.1133 0.1250 14,400 -0.01(-7.41%)
Mar 19, 2020 0.1360 0.1400 0.1275 0.1350 72,373 -0.01(-10.00%)
Mar 18, 2020 0.1700 0.1700 0.1360 0.1500 21,177 -0.02(-11.76%)
Mar 17, 2020 0.1650 0.1700 0.1475 0.1700 24,300 +0.00(+0.00%)
Mar 16, 2020 0.1503 0.1755 0.1475 0.1700 6,851 +0.01(+4.62%)
Mar 13, 2020 0.2105 0.2105 0.1200 0.1625 114,900 -0.01(-7.93%)
Mar 12, 2020 0.2800 0.2800 0.1755 0.1765 17,632 -0.10(-36.96%)
Mar 11, 2020 0.4400 0.4800 0.2399 0.2800 63,263 -0.21(-42.86%)
Mar 10, 2020 0.5200 0.5200 0.3900 0.4900 37,737 -0.08(-14.04%)
Mar 09, 2020 0.5900 0.5900 0.4000 0.5700 30,862 +0.00(+0.00%)
Mar 06, 2020 0.4200 0.7000 0.3500 0.5700 65,700 +0.22(+62.86%)
Mar 05, 2020 0.2150 0.4800 0.2100 0.3500 38,472 +0.15(+75.00%)
Mar 04, 2020 0.1500 0.2000 0.1108 0.2000 256,060 +0.04(+25.00%)
Mar 03, 2020 0.1600 0.1600 0.1450 0.1600 55,036 -0.01(-3.03%)
Mar 02, 2020 0.2500 0.2500 0.1400 0.1650 161,497 -0.04(-21.43%)
Feb 28, 2020 0.2000 0.2100 0.1750 0.2100 58,000 -0.03(-12.50%)
Feb 27, 2020 0.2002 0.2500 0.1757 0.2400 78,249 -0.01(-2.04%)
Feb 26, 2020 0.2600 0.2700 0.2201 0.2450 34,247 -0.03(-9.26%)
Feb 25, 2020 0.2800 0.2800 0.2700 0.2700 20,925 -0.01(-3.57%)
Feb 24, 2020 0.3100 0.3100 0.2800 0.2800 14,462 -0.02(-6.67%)
Feb 21, 2020 0.2875 0.3100 0.2800 0.3000 16,900 +0.00(+0.00%)
Feb 20, 2020 0.2800 0.3100 0.2500 0.3000 53,015 +0.02(+7.14%)
Feb 19, 2020 0.2520 0.2850 0.2300 0.2800 155,223 +0.05(+21.74%)
Feb 18, 2020 0.3500 0.3600 0.2200 0.2300 135,563 -0.14(-37.84%)
Feb 14, 2020 0.3900 0.3900 0.3650 0.3700 12,200 -0.02(-3.90%)
Feb 13, 2020 0.4200 0.4200 0.3800 0.3850 17,791 -0.02(-3.75%)
Feb 12, 2020 0.4000 0.4000 0.3850 0.4000 28,458 +0.00(+0.00%)
Feb 11, 2020 0.5500 0.6499 0.3807 0.4000 105,552 -0.17(-29.82%)
Feb 10, 2020 0.6650 0.6650 0.5700 0.5700 15,579 -0.10(-14.93%)
Feb 07, 2020 0.7850 0.7850 0.6100 0.6700 55,900 -0.07(-9.52%)
Feb 06, 2020 0.8600 0.8600 0.7405 0.7405 12,912 -0.15(-16.80%)
Feb 05, 2020 0.9199 0.9199 0.8500 0.8900 13,550 -0.03(-3.26%)
Feb 04, 2020 0.9000 0.9400 0.8850 0.9200 41,182 -0.02(-2.13%)
Feb 03, 2020 0.9500 0.9500 0.8500 0.9400 3,000 -0.01(-1.05%)
Jan 31, 2020 0.9250 0.9500 0.8900 0.9500 26,100 +0.00(+0.00%)
Jan 30, 2020 0.9250 0.9500 0.9000 0.9500 65,403 +0.00(+0.00%)
Jan 29, 2020 0.9400 0.9800 0.9000 0.9500 28,139 +0.09(+10.47%)
Jan 28, 2020 0.8500 0.9000 0.8300 0.8600 11,003 -0.02(-2.27%)
Jan 27, 2020 0.8300 0.8800 0.8250 0.8800 3,877 +0.07(+8.64%)
Jan 24, 2020 0.8000 0.9000 0.8000 0.8100 24,000 -0.08(-8.99%)
Jan 23, 2020 0.7930 0.8900 0.7930 0.8900 15,288 +0.04(+4.71%)
Jan 22, 2020 0.8000 0.8700 0.8000 0.8500 10,651 +0.00(+0.00%)
Jan 21, 2020 0.8500 0.8500 0.8000 0.8500 33,219 +0.00(+0.00%)
Jan 17, 2020 0.6200 0.8500 0.5850 0.8500 11,800 +0.23(+37.10%)
Jan 16, 2020 0.6100 0.6400 0.6000 0.6200 83,794 +0.01(+1.64%)
Jan 15, 2020 0.6050 0.6100 0.6000 0.6100 18,468 +0.01(+1.67%)
Jan 14, 2020 0.6400 0.6800 0.5850 0.6000 14,089 -0.01(-1.64%)
Jan 13, 2020 0.6599 0.6600 0.6000 0.6100 28,000 -0.06(-8.68%)
Jan 10, 2020 0.7000 0.7000 0.6200 0.6680 58,600 -0.06(-8.49%)
Jan 09, 2020 0.7700 0.7700 0.6983 0.7300 31,730 -0.15(-17.05%)
Jan 08, 2020 0.7550 0.9300 0.7150 0.8800 55,960 -0.12(-12.00%)
Jan 07, 2020 0.9600 1.000 0.9600 1.000 200 +0.02(+2.04%)
Jan 06, 2020 0.9600 0.9800 0.9400 0.9800 600 -0.01(-1.01%)
Jan 03, 2020 0.9600 1.000 0.7000 0.9900 3,700 +0.03(+3.13%)
Jan 02, 2020 1.010 1.050 0.6200 0.9600 5,150 +0.17(+22.29%)
Dec 31, 2019 0.8200 1.010 0.7500 0.7850 39,100 +0.03(+3.29%)
Dec 30, 2019 0.7900 0.7900 0.7500 0.7600 32,620 -0.03(-3.80%)
Dec 27, 2019 0.7600 0.8000 0.7600 0.7900 27,000 -0.06(-7.05%)
Dec 26, 2019 1.060 1.100 0.8100 0.8499 13,798 +0.04(+4.93%)
Dec 24, 2019 0.9500 1.100 0.8100 0.8100 900 -0.20(-19.80%)
Dec 23, 2019 0.9700 1.010 0.8050 1.010 812 +0.16(+18.82%)
Dec 20, 2019 0.8300 0.8500 0.8000 0.8500 3,600 +0.02(+2.41%)
Dec 19, 2019 0.7783 0.8342 0.7575 0.8300 10,446 +0.01(+1.22%)
Dec 18, 2019 0.8500 0.8600 0.7500 0.8200 29,225 -0.04(-4.65%)
Dec 17, 2019 0.8995 0.9000 0.8200 0.8600 18,609 -0.04(-4.44%)
Dec 16, 2019 0.9500 0.9500 0.9000 0.9000 8,091 +0.00(+0.00%)
Dec 13, 2019 0.9500 0.9500 0.9000 0.9000 4,300 -0.01(-1.10%)
Dec 12, 2019 1.040 1.040 0.8750 0.9100 34,649 -0.09(-9.00%)
Dec 11, 2019 1.050 1.050 0.9950 1.000 3,503 -0.05(-4.76%)
Dec 10, 2019 1.075 1.100 1.000 1.050 11,714 +0.00(+0.00%)
Dec 09, 2019 1.000 1.050 1.000 1.050 1,042 +0.05(+5.00%)
Dec 06, 2019 1.100 1.100 0.8600 1.000 8,200 +0.19(+24.15%)
Dec 05, 2019 1.020 1.020 0.8050 0.8055 4,200 -0.18(-18.22%)
Dec 04, 2019 1.000 1.100 0.8500 0.9850 12,568 -0.02(-1.50%)
Dec 03, 2019 1.000 1.000 0.9500 1.000 1,000 -0.02(-1.96%)
Dec 02, 2019 1.020 1.095 1.020 1.020 2,094 -0.07(-6.42%)
Nov 29, 2019 1.050 1.090 1.050 1.090 2,500 +0.04(+3.81%)
Nov 27, 2019 1.220 1.220 1.050 1.050 12,600 -0.17(-13.93%)
Nov 26, 2019 1.040 1.220 1.040 1.220 15,474 +0.02(+1.67%)
Nov 25, 2019 1.250 1.250 1.030 1.200 3,499 -0.04(-2.83%)
Nov 22, 2019 1.150 1.270 1.050 1.235 9,900 +0.29(+30.00%)
Nov 21, 2019 1.350 1.350 0.9500 0.9500 22,357 -0.37(-28.03%)
Nov 20, 2019 1.250 1.350 0.9700 1.320 8,552 +0.07(+5.60%)
Nov 19, 2019 1.350 1.360 1.210 1.250 1,677 -0.05(-3.85%)
Nov 18, 2019 1.300 1.300 1.300 1.300 600 +0.06(+5.05%)
Nov 15, 2019 1.340 1.450 1.110 1.238 10,300 -0.10(-7.65%)
Nov 14, 2019 1.500 1.500 1.065 1.340 8,350 -0.30(-18.29%)
Nov 13, 2019 1.450 1.640 1.450 1.640 18,259 +0.15(+10.07%)
Nov 12, 2019 1.130 1.490 1.060 1.490 30,720 +0.41(+37.96%)
Nov 11, 2019 0.9500 1.180 0.9000 1.080 8,490 +0.13(+13.68%)
Nov 08, 2019 0.8500 0.9500 0.8250 0.9500 4,600 +0.15(+18.75%)
Nov 07, 2019 1.010 1.010 0.7200 0.8000 2,351 +0.00(+0.00%)
Nov 06, 2019 0.8500 0.8500 0.7200 0.8000 4,500 -0.10(-11.11%)
Nov 05, 2019 0.9000 0.9000 0.9000 0.9000 1,744 -0.11(-10.89%)
Nov 04, 2019 1.050 1.050 1.010 1.010 1,406 -0.04(-3.81%)
Nov 01, 2019 1.000 1.050 1.000 1.050 2,100 -0.00(-0.47%)
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%)
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.