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, 2019 1.450 1.450 1.300 1.300 1,441 -0.18(-12.16%)
Sep 27, 2019 1.290 1.480 1.150 1.480 11,800 +0.18(+13.85%)
Sep 26, 2019 1.200 1.300 1.200 1.300 1,600 +0.00(+0.00%)
Sep 25, 2019 1.400 1.450 1.200 1.300 6,580 -0.09(-6.47%)
Sep 24, 2019 1.180 1.390 1.180 1.390 2,225 -0.10(-6.71%)
Sep 23, 2019 1.160 1.490 1.080 1.490 3,150 -0.01(-0.67%)
Sep 20, 2019 1.250 1.870 1.150 1.500 24,200 +0.14(+10.29%)
Sep 19, 2019 1.350 1.400 1.340 1.360 3,905 +0.11(+8.80%)
Sep 18, 2019 0.8900 1.250 0.8900 1.250 16,613 +0.45(+56.25%)
Sep 17, 2019 0.8000 0.8000 0.8000 0.8000 10,085 +0.00(+0.00%)
Sep 16, 2019 0.7000 0.8000 0.7000 0.8000 2,863 +0.10(+14.29%)
Sep 13, 2019 0.8100 0.8400 0.7000 0.7000 3,400 -0.19(-21.35%)
Sep 12, 2019 0.9500 0.9900 0.8100 0.8900 10,058 -0.11(-11.00%)
Sep 11, 2019 0.9000 1.000 0.9000 1.000 23,316 +0.00(+0.00%)
Sep 10, 2019 1.200 1.200 0.9000 1.000 14,768 -0.30(-23.08%)
Sep 09, 2019 1.300 1.300 1.200 1.300 8,935 +0.05(+4.00%)
Sep 06, 2019 1.390 1.390 1.200 1.250 17,800 -0.10(-7.41%)
Sep 05, 2019 1.440 1.440 1.350 1.350 5,739 -0.09(-6.25%)
Sep 04, 2019 1.450 1.450 1.300 1.440 13,149 +0.04(+2.86%)
Sep 03, 2019 1.350 1.450 1.300 1.400 6,625 +0.39(+38.61%)
Aug 30, 2019 0.9100 1.010 0.9100 1.010 11,700 +0.11(+12.22%)
Aug 29, 2019 0.9800 0.9800 0.6100 0.9000 16,800 -0.08(-8.16%)
Aug 28, 2019 0.8400 0.9800 0.8000 0.9800 23,526 +0.26(+36.11%)
Aug 27, 2019 0.7700 0.8400 0.7200 0.7200 10,989 +0.04(+6.59%)
Aug 26, 2019 0.6700 0.7800 0.6300 0.6755 18,562 +0.06(+8.95%)
Aug 23, 2019 0.6350 0.6800 0.6200 0.6200 5,500 -0.11(-15.07%)
Aug 22, 2019 0.6790 0.7400 0.6000 0.7300 28,192 -0.06(-7.59%)
Aug 21, 2019 0.5805 0.7900 0.5800 0.7900 9,405 -0.08(-9.20%)
Aug 20, 2019 0.8700 0.8700 0.6500 0.8700 12,832 +0.00(+0.00%)
Aug 19, 2019 0.8000 0.8700 0.8000 0.8700 2,700 +0.00(+0.00%)
Aug 16, 2019 0.8700 0.8700 0.8700 0.8700 1,300 +0.00(+0.00%)
Aug 15, 2019 0.3800 0.8700 0.3800 0.8700 5,391 +0.32(+58.18%)
Aug 14, 2019 0.5500 0.5500 0.5499 0.5500 2,822 -0.01(-0.90%)
Aug 13, 2019 0.5500 0.5550 0.5100 0.5550 6,408 +0.01(+0.93%)
Aug 12, 2019 0.5600 0.5750 0.5499 0.5499 5,103 -0.10(-15.40%)
Aug 09, 2019 0.7400 0.7400 0.5650 0.6500 19,000 +0.01(+1.56%)
Aug 08, 2019 0.7500 0.7500 0.6400 0.6400 1,502 +0.04(+6.67%)
Aug 07, 2019 0.8000 0.8000 0.5450 0.6000 15,180 -0.20(-25.00%)
Aug 06, 2019 0.8500 0.8500 0.6250 0.8000 12,885 -0.05(-5.88%)
Aug 05, 2019 0.5100 0.8500 0.5100 0.8500 11,884 +0.25(+41.67%)
Aug 02, 2019 0.5900 0.6000 0.5000 0.6000 11,600 +0.00(+0.00%)
Aug 01, 2019 0.6000 0.6000 0.6000 0.6000 1,800 +0.00(+0.00%)
Jul 31, 2019 0.6300 0.6300 0.6000 0.6000 3,830 +0.00(+0.00%)
Jul 30, 2019 0.6000 0.6350 0.6000 0.6000 14,940 +0.10(+21.19%)
Jul 29, 2019 0.4001 0.4951 0.4001 0.4951 500 -0.10(-17.48%)
Jul 26, 2019 0.6000 0.6000 0.3783 0.6000 2,700 +0.00(+0.00%)
Jul 24, 2019 0.6000 0.6000 0.6000 0 -0.03(-4.76%)
Jul 23, 2019 0.6200 0.6300 0.3009 0.6300 10,450 +0.03(+5.00%)
Jul 22, 2019 0.6000 0.6098 0.4510 0.6000 14,509 +0.31(+108.70%)
Jul 19, 2019 0.7100 0.8800 0.2875 0.2875 4,200 -0.41(-58.93%)
Jul 18, 2019 0.7000 0.7900 0.7000 0.7000 4,878 -0.18(-20.45%)
Jul 17, 2019 0.8800 0.8800 0.8800 52 +0.00(+0.00%)
Jul 16, 2019 0.6000 0.8800 0.6000 0.8800 14,041 +0.26(+42.16%)
Jul 15, 2019 0.7400 0.7400 0.2700 0.6190 16,915 -0.12(-16.35%)
Jul 12, 2019 0.5201 0.7500 0.5201 0.7400 6,900 +0.22(+42.28%)
Jul 11, 2019 0.6500 0.7000 0.5201 0.5201 15,610 -0.28(-34.99%)
Jul 10, 2019 0.8800 0.8800 0.7000 0.8000 6,552 -0.10(-11.11%)
Jul 09, 2019 0.6900 0.9000 0.6500 0.9000 5,456 +0.24(+37.38%)
Jul 08, 2019 0.8500 0.8500 0.6551 0.6551 7,618 +0.01(+0.78%)
Jul 05, 2019 0.6800 0.9400 0.6500 0.6500 4,100 -0.33(-33.67%)
Jul 03, 2019 0.6400 0.9800 0.6400 0.9800 4,000 +0.32(+48.48%)
Jul 02, 2019 1.150 1.150 0.6600 0.6600 6,856 -0.17(-20.91%)
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.