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 29, 2017 0.0200 0.0283 0.0180 0.0180 299,501 -0.00(-10.00%)
Sep 28, 2017 0.0250 0.0252 0.0200 0.0200 265,909 -0.00(-15.97%)
Sep 27, 2017 0.0269 0.0300 0.0238 0.0238 9,300 -0.01(-20.67%)
Sep 26, 2017 0.0237 0.0300 0.0237 0.0300 24,999 +0.00(+7.14%)
Sep 25, 2017 0.0320 0.0320 0.0280 0.0280 28,437 -0.00(-6.67%)
Sep 22, 2017 0.0330 0.0360 0.0300 0.0300 13,760 -0.00(-0.33%)
Sep 21, 2017 0.0237 0.0377 0.0237 0.0301 134,316 +0.01(+20.40%)
Sep 20, 2017 0.0225 0.0250 0.0225 0.0250 40,077 +0.00(+11.11%)
Sep 19, 2017 0.0225 0.0250 0.0225 0.0225 3,600 +0.00(+0.00%)
Sep 18, 2017 0.0225 0.0250 0.0225 0.0225 71,940 +0.00(+0.00%)
Sep 15, 2017 0.0250 0.0250 0.0225 0.0225 5,644 -0.00(-11.76%)
Sep 14, 2017 0.0260 0.0284 0.0210 0.0255 154,890 -0.00(-4.62%)
Sep 13, 2017 0.0267 0.0267 0.0267 0.0267 100 +0.00(+6.94%)
Sep 11, 2017 0.0250 0.0250 0.0250 0 -0.01(-26.47%)
Sep 08, 2017 0.0301 0.0340 0.0300 0.0340 73,086 +0.00(+12.96%)
Sep 07, 2017 0.0301 0.0316 0.0300 0.0301 72,500 +0.00(+0.00%)
Sep 06, 2017 0.0366 0.0366 0.0301 0.0301 137,302 -0.00(-8.79%)
Sep 05, 2017 0.0340 0.0340 0.0320 0.0330 33,300 -0.01(-14.73%)
Sep 01, 2017 0.0301 0.0399 0.0301 0.0387 13,630 -0.00(-3.01%)
Aug 31, 2017 0.0370 0.0399 0.0350 0.0399 15,999 +0.00(+7.84%)
Aug 30, 2017 0.0330 0.0399 0.0330 0.0370 54,623 +0.00(+12.12%)
Aug 29, 2017 0.0351 0.0351 0.0330 0.0330 65,790 +0.00(+3.13%)
Aug 28, 2017 0.0350 0.0362 0.0320 0.0320 189,906 -0.00(-13.28%)
Aug 25, 2017 0.0422 0.0422 0.0350 0.0369 289,496 -0.00(-7.75%)
Aug 24, 2017 0.0421 0.0440 0.0400 0.0400 84,500 -0.00(-5.63%)
Aug 23, 2017 0.0449 0.0460 0.0420 0.0424 106,500 -0.00(-1.43%)
Aug 22, 2017 0.0416 0.0459 0.0416 0.0430 76,860 +0.00(+3.01%)
Aug 21, 2017 0.0425 0.0425 0.0411 0.0417 10,750 -0.00(-5.13%)
Aug 18, 2017 0.0411 0.0440 0.0410 0.0440 122,364 +0.00(+7.32%)
Aug 17, 2017 0.0410 0.0456 0.0410 0.0410 23,483 -0.00(-10.87%)
Aug 16, 2017 0.0410 0.0469 0.0410 0.0460 52,254 +0.00(+12.20%)
Aug 15, 2017 0.0412 0.0451 0.0410 0.0410 208,223 -0.00(-2.38%)
Aug 14, 2017 0.0412 0.0500 0.0412 0.0420 41,603 +0.00(+1.94%)
Aug 11, 2017 0.0500 0.0500 0.0412 0.0412 51,210 -0.00(-1.90%)
Aug 10, 2017 0.0500 0.0500 0.0420 0.0420 93,026 -0.00(-6.67%)
Aug 09, 2017 0.0600 0.0600 0.0450 0.0450 93,478 +0.00(+0.00%)
Aug 08, 2017 0.0420 0.0550 0.0420 0.0450 300,693 +0.00(+12.50%)
Aug 07, 2017 0.0410 0.0680 0.0400 0.0400 775,256 -0.00(-2.44%)
Aug 04, 2017 0.0400 0.0465 0.0400 0.0410 29,403 +0.00(+2.50%)
Aug 03, 2017 0.0415 0.0415 0.0400 0.0400 8,649 +0.00(+0.00%)
Aug 02, 2017 0.0400 0.0446 0.0400 0.0400 24,785 +0.00(+0.00%)
Aug 01, 2017 0.0410 0.0440 0.0386 0.0400 306,577 -0.00(-4.65%)
Jul 31, 2017 0.0400 0.0440 0.0400 0.0420 75,321 -0.00(-2.45%)
Jul 28, 2017 0.0371 0.0449 0.0360 0.0430 360,236 +0.00(+7.51%)
Jul 27, 2017 0.0450 0.0450 0.0391 0.0400 127,273 -0.01(-13.98%)
Jul 26, 2017 0.0410 0.0468 0.0410 0.0465 63,395 +0.01(+13.41%)
Jul 25, 2017 0.0498 0.0500 0.0302 0.0410 295,575 -0.01(-18.33%)
Jul 24, 2017 0.0520 0.0535 0.0500 0.0502 142,768 -0.00(-7.04%)
Jul 21, 2017 0.0520 0.0550 0.0502 0.0540 107,039 +0.00(+3.85%)
Jul 20, 2017 0.0592 0.0600 0.0520 0.0520 30,736 -0.01(-13.33%)
Jul 19, 2017 0.0615 0.0615 0.0550 0.0600 149,300 -0.00(-2.44%)
Jul 18, 2017 0.0630 0.0630 0.0575 0.0615 137,921 +0.00(+2.50%)
Jul 17, 2017 0.0625 0.0638 0.0600 0.0600 146,650 -0.00(-6.10%)
Jul 14, 2017 0.0720 0.0720 0.0600 0.0639 128,010 +0.00(+3.06%)
Jul 13, 2017 0.0620 0.0679 0.0611 0.0620 98,343 +0.00(+0.04%)
Jul 12, 2017 0.0611 0.0700 0.0611 0.0620 56,507 +0.00(+1.43%)
Jul 11, 2017 0.0720 0.0762 0.0610 0.0611 181,996 -0.01(-15.14%)
Jul 10, 2017 0.0750 0.0775 0.0720 0.0720 285,253 -0.01(-7.69%)
Jul 07, 2017 0.0770 0.0780 0.0720 0.0780 463,761 +0.00(+1.96%)
Jul 06, 2017 0.0765 0.0765 0.0720 0.0765 478,065 +0.00(+2.00%)
Jul 05, 2017 0.0722 0.0755 0.0700 0.0750 296,089 +0.00(+7.14%)
Jul 03, 2017 0.0765 0.0770 0.0700 0.0700 314,882 -0.01(-7.65%)
Jun 30, 2017 0.0925 0.0950 0.0690 0.0758 4,442,660 -0.01(-9.76%)
Jun 29, 2017 0.0822 0.0840 0.0760 0.0840 1,350,421 +0.00(+1.82%)
Jun 28, 2017 0.0790 0.0825 0.0755 0.0825 142,010 +0.01(+10.00%)
Jun 27, 2017 0.0800 0.0800 0.0750 0.0750 127,460 -0.01(-6.25%)
Jun 26, 2017 0.0835 0.0860 0.0760 0.0800 223,897 +0.00(+0.00%)
Jun 23, 2017 0.0750 0.0840 0.0750 0.0800 145,581 +0.00(+0.00%)
Jun 22, 2017 0.0835 0.0835 0.0750 0.0800 110,597 -0.01(-5.88%)
Jun 21, 2017 0.0900 0.0900 0.0700 0.0850 56,610 -0.00(-2.30%)
Jun 20, 2017 0.0860 0.0925 0.0860 0.0870 69,583 -0.01(-6.45%)
Jun 19, 2017 0.0890 0.0930 0.0800 0.0930 171,263 +0.00(+4.49%)
Jun 16, 2017 0.0808 0.0900 0.0800 0.0890 276,154 -0.00(-1.11%)
Jun 15, 2017 0.0899 0.0950 0.0800 0.0900 226,413 +0.01(+12.36%)
Jun 14, 2017 0.0980 0.1000 0.0801 0.0801 72,167 -0.01(-10.00%)
Jun 13, 2017 0.0958 0.1100 0.0815 0.0890 314,852 -0.03(-22.61%)
Jun 12, 2017 0.0948 0.1250 0.0816 0.1150 470,411 +0.01(+15.00%)
Jun 09, 2017 0.1000 0.1150 0.0800 0.1000 486,237 +0.02(+25.00%)
Jun 08, 2017 0.1900 0.2401 0.0710 0.0800 3,142,692 -0.09(-53.22%)
Jun 07, 2017 0.1850 0.1850 0.1410 0.1710 104,999 +0.00(+0.61%)
Jun 06, 2017 0.2200 0.2200 0.1477 0.1700 736,905 -0.02(-12.82%)
Jun 05, 2017 0.2875 0.2875 0.1900 0.1950 406,372 +0.01(+2.63%)
Jun 02, 2017 0.1500 0.1900 0.1500 0.1900 26,000 -0.03(-13.64%)
May 31, 2017 0.2200 0.2200 0.2200 0 +0.02(+10.00%)
May 30, 2017 0.1793 0.2200 0.1793 0.2000 40,016 -0.04(-16.67%)
May 26, 2017 0.3500 0.3500 0.1500 0.2400 304,588 -0.10(-29.41%)
May 25, 2017 0.2580 0.4100 0.2500 0.3400 82,137 -0.01(-2.86%)
May 24, 2017 0.3500 0.3500 0.3000 0.3500 233,997 +0.00(+0.00%)
May 23, 2017 0.3194 0.3690 0.3194 0.3500 5,146 -0.05(-12.50%)
May 22, 2017 0.4000 0.4000 0.4000 0.4000 550 +0.05(+14.61%)
May 19, 2017 0.3990 0.3990 0.3490 0.3490 5,000 -0.05(-12.75%)
May 18, 2017 0.4000 0.4000 0.4000 0.4000 6,000 -0.05(-11.11%)
May 17, 2017 0.4400 0.4500 0.4400 0.4500 5,299 +0.00(+0.00%)
May 16, 2017 0.4500 0.4500 0.4500 0.4500 1,400 +0.05(+12.50%)
May 12, 2017 0.4000 0.4000 0.4000 0 -0.08(-16.67%)
May 10, 2017 0.4800 0.4800 0.4800 0 +0.06(+14.29%)
May 09, 2017 0.4200 0.4200 0.4200 0.4200 500 +0.00(+0.00%)
May 08, 2017 0.4200 0.4200 0.4200 0.4200 250 +0.16(+60.92%)
May 05, 2017 0.4900 0.5000 0.2610 0.2610 44,907 -0.23(-46.73%)
May 04, 2017 0.5000 0.5200 0.4100 0.4900 104,389 +0.14(+40.00%)
May 03, 2017 0.4800 0.4800 0.3500 0.3500 4,156 -0.13(-27.08%)
May 02, 2017 0.5200 0.5200 0.4800 0.4800 6,500 -0.04(-7.69%)
May 01, 2017 0.5200 0.5200 0.5200 0.5200 1,530 +0.00(+0.00%)
Apr 28, 2017 0.5200 0.5200 0.4800 0.5200 4,100 +0.00(+0.00%)
Apr 27, 2017 0.4800 0.5300 0.4800 0.5200 13,841 +0.00(+0.00%)
Apr 26, 2017 0.4600 0.5200 0.4462 0.5200 32,621 +0.06(+13.29%)
Apr 25, 2017 0.4000 0.4590 0.4000 0.4590 830 -0.02(-4.37%)
Apr 24, 2017 0.3800 0.4800 0.3800 0.4800 14,100 +0.05(+11.63%)
Apr 21, 2017 0.4500 0.4500 0.4200 0.4300 9,930 +0.08(+22.86%)
Apr 20, 2017 0.3900 0.4000 0.3500 0.3500 18,500 +0.06(+20.69%)
Apr 19, 2017 0.3900 0.3900 0.2900 0.2900 2,000 -0.01(-3.33%)
Apr 18, 2017 0.3000 0.3620 0.2400 0.3000 10,750 -0.05(-14.29%)
Apr 17, 2017 0.4000 0.4000 0.3500 0.3500 7,000 -0.05(-12.50%)
Apr 13, 2017 0.4000 0.4000 0.4000 0.4000 1,045 -0.01(-2.44%)
Apr 12, 2017 0.4100 0.4100 0.4100 0.4100 1,000 -0.02(-4.65%)
Apr 11, 2017 0.4100 0.4300 0.4000 0.4300 18,800 +0.03(+7.50%)
Apr 10, 2017 0.4000 0.4000 0.4000 0.4000 3,000 -0.02(-4.76%)
Apr 07, 2017 0.4100 0.4300 0.4000 0.4200 20,475 +0.06(+16.67%)
Apr 06, 2017 0.4200 0.4300 0.3600 0.3600 34,356 -0.06(-14.29%)
Apr 05, 2017 0.4000 0.4200 0.4000 0.4200 11,000 +0.02(+5.00%)
Apr 04, 2017 0.4000 0.4000 0.4000 0.4000 1,000 +0.00(+0.00%)
Apr 03, 2017 0.4000 0.4069 0.4000 0.4000 12,117 -0.03(-6.98%)
Mar 31, 2017 0.3900 0.4300 0.3500 0.4300 67,985 +0.03(+7.50%)
Mar 30, 2017 0.2500 0.4750 0.2500 0.4000 72,934 +0.15(+60.00%)
Mar 29, 2017 0.1700 0.3500 0.1400 0.2500 86,100 +0.10(+66.67%)
Mar 28, 2017 0.1500 0.1800 0.1500 0.1500 57,866 +0.05(+46.19%)
Mar 27, 2017 0.1100 0.1100 0.1000 0.1026 39,560 -0.02(-14.49%)
Mar 23, 2017 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Mar 17, 2017 0.1300 0.1300 0.1300 0 -0.04(-23.53%)
Mar 13, 2017 0.1700 0.1700 0.1700 0 +0.03(+17.24%)
Mar 10, 2017 0.1500 0.1500 0.1400 0.1450 13,000 +0.00(+3.57%)
Mar 08, 2017 0.1400 0.1400 0.1400 0 -0.06(-30.00%)
Mar 07, 2017 0.2000 0.2000 0.2000 0.2000 389 -0.06(-23.08%)
Mar 06, 2017 0.2600 0.2600 0.2500 0.2600 7,900 -0.04(-13.33%)
Mar 02, 2017 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Mar 01, 2017 0.3000 0.3000 0.3000 0.3000 6,900 +0.10(+50.00%)
Feb 27, 2017 0.2000 0.2000 0.2000 0 -0.05(-20.00%)
Feb 22, 2017 0.2500 0.2500 0.2500 0 +0.00(+1.30%)
Feb 21, 2017 0.2025 0.2468 0.2025 0.2468 9,851 -0.00(-1.28%)
Feb 17, 2017 0.2500 0.2500 0.2500 0 -0.05(-16.67%)
Feb 16, 2017 0.2610 0.3000 0.2500 0.3000 22,025 +0.05(+20.00%)
Feb 15, 2017 0.3000 0.3000 0.2500 0.2500 9,500 -0.02(-5.66%)
Feb 14, 2017 0.2550 0.2650 0.2550 0.2650 9,500 +0.02(+6.04%)
Feb 13, 2017 0.2499 0.2500 0.2499 0.2499 8,250 +0.04(+19.00%)
Feb 10, 2017 0.3500 0.3500 0.2100 0.2100 29,627 -0.09(-30.00%)
Feb 09, 2017 0.3600 0.3600 0.2800 0.3000 22,370 -0.10(-25.00%)
Feb 08, 2017 0.3174 0.4500 0.3174 0.4000 22,310 +0.10(+33.33%)
Feb 07, 2017 0.3000 0.3000 0.3000 0.3000 7,500 +0.00(+0.00%)
Feb 06, 2017 0.3000 0.3000 0.3000 0.3000 1,000 +0.05(+20.00%)
Feb 02, 2017 0.2500 0.2500 0.2500 0 -0.02(-7.41%)
Feb 01, 2017 0.3000 0.3480 0.2500 0.2700 52,750 -0.03(-10.00%)
Jan 31, 2017 0.5000 0.5000 0.3000 0.3000 30,386 -0.22(-41.75%)
Jan 30, 2017 0.3550 0.5150 0.3550 0.5150 2,550 +0.01(+0.98%)
Jan 27, 2017 0.5200 0.5200 0.3500 0.5100 35,910 -0.01(-1.92%)
Jan 26, 2017 0.5400 0.5400 0.5200 0.5200 19,300 +0.00(+0.00%)
Jan 25, 2017 0.4800 0.5700 0.4800 0.5200 20,250 +0.06(+13.04%)
Jan 24, 2017 0.5700 0.5800 0.4500 0.4600 17,609 -0.11(-19.30%)
Jan 23, 2017 0.5700 0.5700 0.4600 0.5700 3,321 +0.00(+0.00%)
Jan 20, 2017 0.5700 0.5700 0.5700 0.5700 1,000 +0.12(+26.67%)
Jan 19, 2017 0.4500 0.5101 0.4500 0.4500 25,537 +0.00(+0.00%)
Jan 18, 2017 0.4500 0.4500 0.4500 0.4500 7,500 +0.00(+0.00%)
Jan 17, 2017 0.5000 0.5000 0.4500 0.4500 18,000 +0.02(+3.93%)
Jan 13, 2017 0.4330 0.4330 0.4330 0 +0.03(+8.25%)
Jan 12, 2017 0.4000 0.4000 0.3816 0.4000 15,990 +0.00(+0.00%)
Jan 11, 2017 0.3990 0.4000 0.3990 0.4000 4,259 +0.05(+14.29%)
Jan 10, 2017 0.3500 0.3500 0.3500 0.3500 6,650 +0.15(+75.00%)
Jan 09, 2017 0.2000 0.2000 0.2000 0.2000 1,741 -0.10(-33.33%)
Jan 06, 2017 0.2500 0.3000 0.2500 0.3000 11,000 +0.03(+11.11%)
Jan 05, 2017 0.2500 0.4500 0.2000 0.2700 34,472 -0.08(-22.86%)
Jan 04, 2017 0.3500 0.4500 0.3500 0.3500 20,418 +0.15(+75.00%)
Jan 03, 2017 0.2600 0.2600 0.2000 0.2000 12,700 -0.08(-27.80%)
Dec 30, 2016 0.2770 0.2770 0.2770 0 +0.17(+162.56%)
Dec 29, 2016 0.0700 0.2000 0.0500 0.1055 185,350 +0.04(+50.71%)
Dec 28, 2016 0.1000 0.1000 0.0700 0.0700 12,000 +0.02(+37.25%)
Dec 23, 2016 0.0510 0.0510 0.0510 0 -0.01(-15.00%)
Dec 21, 2016 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Dec 07, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 28, 2016 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Nov 23, 2016 0.0600 0.0600 0.0600 0 -0.02(-25.00%)
Nov 21, 2016 0.0800 0.0800 0.0800 0 -0.02(-20.00%)
Nov 17, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Nov 14, 2016 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Nov 10, 2016 0.1100 0.1100 0.1100 10 -0.02(-15.38%)
Nov 07, 2016 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Oct 31, 2016 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Oct 28, 2016 0.1700 0.1700 0.1300 0.1300 5,600 +0.01(+8.33%)
Oct 24, 2016 0.1200 0.1200 0.1200 0 +0.01(+4.44%)
Oct 21, 2016 0.1100 0.1150 0.1100 0.1149 17,800 -0.00(-0.09%)
Oct 20, 2016 0.0946 0.1150 0.0700 0.1150 239,300 +0.04(+64.29%)
Oct 19, 2016 0.0700 0.0700 0.0700 0.0700 3,000 -0.02(-26.32%)
Oct 18, 2016 0.0950 0.0950 0.0950 0.0950 20,000 +0.01(+18.75%)
Oct 17, 2016 0.0900 0.0900 0.0800 0.0800 120,000 -0.01(-11.11%)
Oct 14, 2016 0.1000 0.1000 0.0900 0.0900 5,700 -0.01(-10.00%)
Oct 13, 2016 0.1500 0.1500 0.1000 0.1000 136,300 -0.06(-37.50%)
Oct 12, 2016 0.1800 0.1800 0.1600 0.1600 21,600 -0.05(-23.81%)
Oct 11, 2016 0.2031 0.2100 0.2031 0.2100 13,000 +0.01(+5.00%)
Oct 07, 2016 0.2000 0.2000 0.2000 0 +0.05(+33.33%)
Oct 04, 2016 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
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.