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 28, 2018 0.0012 0.0012 0.0009 0.0011 42,629,600 -0.00(-8.33%)
Sep 27, 2018 0.0012 0.0012 0.0011 0.0012 44,440,340 +0.00(+9.09%)
Sep 26, 2018 0.0013 0.0015 0.0011 0.0011 25,188,456 -0.00(-15.38%)
Sep 25, 2018 0.0015 0.0015 0.0013 0.0013 10,032,478 -0.00(-7.14%)
Sep 24, 2018 0.0012 0.0014 0.0012 0.0014 20,225,528 +0.00(+16.67%)
Sep 21, 2018 0.0011 0.0012 0.0010 0.0012 8,004,500 +0.00(+9.09%)
Sep 20, 2018 0.0011 0.0013 0.0010 0.0011 69,295,048 +0.00(+0.00%)
Sep 19, 2018 0.0013 0.0014 0.0011 0.0011 60,381,768 -0.00(-15.38%)
Sep 18, 2018 0.0015 0.0015 0.0013 0.0013 38,211,944 -0.00(-13.33%)
Sep 17, 2018 0.0015 0.0015 0.0011 0.0015 32,696,534 +0.00(+0.00%)
Sep 14, 2018 0.0016 0.0016 0.0014 0.0015 13,687,400 +0.00(+0.00%)
Sep 13, 2018 0.0015 0.0017 0.0014 0.0015 15,988,817 -0.00(-6.25%)
Sep 12, 2018 0.0016 0.0017 0.0014 0.0016 56,961,832 -0.00(-5.88%)
Sep 11, 2018 0.0019 0.0019 0.0015 0.0017 40,224,692 -0.00(-5.56%)
Sep 10, 2018 0.0018 0.0019 0.0017 0.0018 26,166,848 +0.00(+5.88%)
Sep 07, 2018 0.0015 0.0018 0.0014 0.0017 22,743,998 +0.00(+6.25%)
Sep 06, 2018 0.0017 0.0017 0.0015 0.0016 25,318,268 +0.00(+0.00%)
Sep 05, 2018 0.0017 0.0019 0.0015 0.0016 19,097,212 -0.00(-11.11%)
Sep 04, 2018 0.0021 0.0021 0.0017 0.0018 29,451,306 -0.00(-14.29%)
Aug 31, 2018 0.0021 0.0021 0.0021 0 +0.00(+5.00%)
Aug 30, 2018 0.0017 0.0020 0.0017 0.0020 31,684,848 +0.00(+17.65%)
Aug 29, 2018 0.0017 0.0017 0.0015 0.0017 57,630,112 +0.00(+0.00%)
Aug 28, 2018 0.0018 0.0018 0.0014 0.0017 97,635,888 +0.00(+0.00%)
Aug 27, 2018 0.0021 0.0022 0.0017 0.0017 56,235,212 -0.00(-10.53%)
Aug 24, 2018 0.0022 0.0022 0.0017 0.0019 64,790,700 -0.00(-9.52%)
Aug 23, 2018 0.0019 0.0026 0.0019 0.0021 138,863,904 -0.00(-4.55%)
Aug 22, 2018 0.0015 0.0023 0.0013 0.0022 225,600,320 +0.00(+46.67%)
Aug 21, 2018 0.0015 0.0016 0.0012 0.0015 36,046,216 +0.00(+0.00%)
Aug 20, 2018 0.0013 0.0017 0.0012 0.0015 102,238,016 +0.00(+15.38%)
Aug 17, 2018 0.0009 0.0017 0.0009 0.0013 219,826,800 +0.00(+30.00%)
Aug 16, 2018 0.0009 0.0010 0.0008 0.0010 60,592,056 +0.00(+11.11%)
Aug 15, 2018 0.0011 0.0011 0.0007 0.0009 158,222,464 -0.00(-10.00%)
Aug 14, 2018 0.0012 0.0012 0.0009 0.0010 25,404,998 +0.00(+0.00%)
Aug 13, 2018 0.0012 0.0013 0.0010 0.0010 109,239,576 -0.00(-16.67%)
Aug 10, 2018 0.0011 0.0013 0.0009 0.0012 98,727,104 +0.00(+9.09%)
Aug 09, 2018 0.0010 0.0011 0.0009 0.0011 65,202,352 +0.00(+10.00%)
Aug 08, 2018 0.0010 0.0011 0.0009 0.0010 18,249,528 +0.00(+0.00%)
Aug 07, 2018 0.0009 0.0011 0.0008 0.0010 42,483,892 +0.00(+11.11%)
Aug 06, 2018 0.0010 0.0010 0.0008 0.0009 23,312,206 -0.00(-10.00%)
Aug 03, 2018 0.0011 0.0012 0.0009 0.0010 61,703,200 -0.00(-9.09%)
Aug 02, 2018 0.0012 0.0012 0.0009 0.0011 112,729,240 -0.00(-8.33%)
Aug 01, 2018 0.0008 0.0012 0.0007 0.0012 238,292,096 +0.00(+50.00%)
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%)
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.