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 (%)
Apr 30, 2021 0.3150 0.3150 0.2910 0.3013 327,200 +0.00(+0.37%)
Apr 29, 2021 0.3300 0.3300 0.3002 0.3002 286,626 -0.02(-6.16%)
Apr 28, 2021 0.3329 0.3330 0.3032 0.3199 686,201 -0.01(-3.06%)
Apr 27, 2021 0.3025 0.3500 0.3000 0.3300 1,133,329 +0.03(+9.45%)
Apr 26, 2021 0.3000 0.3138 0.2800 0.3015 1,263,108 -0.01(-2.43%)
Apr 23, 2021 0.3000 0.3165 0.2750 0.3090 1,706,700 +0.00(+0.32%)
Apr 22, 2021 0.3300 0.3400 0.2720 0.3080 4,045,212 -0.03(-9.41%)
Apr 21, 2021 0.3200 0.3481 0.3110 0.3400 348,262 +0.01(+1.49%)
Apr 20, 2021 0.3599 0.3599 0.3153 0.3350 1,198,070 -0.03(-9.34%)
Apr 19, 2021 0.4000 0.4000 0.3601 0.3695 708,598 -0.03(-7.63%)
Apr 16, 2021 0.3900 0.4000 0.3511 0.4000 820,100 +0.00(+0.03%)
Apr 15, 2021 0.4016 0.4190 0.3316 0.3999 1,050,630 +0.00(+0.30%)
Apr 14, 2021 0.3960 0.4450 0.3800 0.3987 1,440,801 +0.00(+0.91%)
Apr 13, 2021 0.3901 0.4200 0.3850 0.3951 643,631 +0.00(+0.38%)
Apr 12, 2021 0.4200 0.4200 0.3900 0.3936 677,552 -0.03(-7.39%)
Apr 09, 2021 0.3960 0.4250 0.3811 0.4250 662,300 +0.02(+6.25%)
Apr 08, 2021 0.4200 0.4200 0.3800 0.4000 1,356,926 -0.01(-2.44%)
Apr 07, 2021 0.4040 0.4151 0.3801 0.4100 571,320 +0.00(+1.23%)
Apr 06, 2021 0.4400 0.4800 0.3761 0.4050 1,197,854 -0.02(-4.26%)
Apr 05, 2021 0.4900 0.4900 0.4002 0.4230 965,370 -0.05(-10.95%)
Apr 01, 2021 0.5143 0.5143 0.4500 0.4750 628,300 -0.01(-1.25%)
Mar 31, 2021 0.3976 0.5190 0.3976 0.4810 1,353,765 +0.07(+16.16%)
Mar 30, 2021 0.3899 0.4200 0.3812 0.4141 662,123 +0.03(+8.55%)
Mar 29, 2021 0.3890 0.4000 0.3700 0.3815 626,778 +0.01(+1.73%)
Mar 26, 2021 0.3501 0.3890 0.3300 0.3750 397,600 +0.04(+11.77%)
Mar 25, 2021 0.3700 0.3700 0.3200 0.3355 928,065 -0.02(-6.81%)
Mar 24, 2021 0.4000 0.4000 0.3500 0.3600 1,513,220 -0.03(-8.28%)
Mar 23, 2021 0.4161 0.4186 0.3700 0.3925 672,440 -0.02(-4.27%)
Mar 22, 2021 0.4237 0.4237 0.3960 0.4100 510,979 -0.01(-1.87%)
Mar 19, 2021 0.4299 0.4299 0.3900 0.4178 1,046,500 -0.01(-1.30%)
Mar 18, 2021 0.4150 0.4400 0.4100 0.4233 901,009 +0.02(+5.53%)
Mar 17, 2021 0.4000 0.4350 0.3946 0.4011 573,423 -0.01(-2.76%)
Mar 16, 2021 0.4300 0.4500 0.4100 0.4125 685,382 -0.03(-6.80%)
Mar 15, 2021 0.4300 0.4675 0.3900 0.4426 818,051 +0.01(+1.79%)
Mar 12, 2021 0.4300 0.4800 0.4001 0.4348 1,521,000 +0.01(+3.52%)
Mar 11, 2021 0.4100 0.4300 0.3932 0.4200 2,855,575 -0.03(-7.61%)
Mar 10, 2021 0.5400 0.5401 0.4350 0.4546 3,073,363 -0.06(-11.44%)
Mar 09, 2021 0.5000 0.5450 0.4901 0.5133 1,550,268 +0.01(+2.66%)
Mar 08, 2021 0.5800 0.5800 0.4900 0.5000 2,196,817 +0.02(+4.62%)
Mar 05, 2021 0.4601 0.5300 0.4100 0.4779 2,834,700 -0.05(-10.00%)
Mar 04, 2021 0.5500 0.6100 0.4800 0.5310 2,664,998 -0.01(-1.23%)
Mar 03, 2021 0.5300 0.5500 0.4400 0.5376 2,463,757 +0.01(+1.63%)
Mar 02, 2021 0.6140 0.6140 0.5100 0.5290 4,029,457 -0.08(-13.29%)
Mar 01, 2021 0.6100 0.6500 0.5500 0.6101 1,433,155 -0.03(-4.67%)
Feb 26, 2021 0.6900 0.7000 0.5780 0.6400 2,365,100 +0.00(+0.00%)
Feb 25, 2021 0.7900 0.8400 0.5511 0.6400 5,572,690 -0.16(-20.01%)
Feb 24, 2021 0.8199 0.8600 0.7700 0.8001 1,045,127 +0.07(+9.60%)
Feb 23, 2021 0.8100 0.8100 0.5500 0.7300 2,359,526 -0.08(-9.99%)
Feb 22, 2021 0.8800 0.8900 0.8000 0.8110 1,084,940 -0.05(-5.68%)
Feb 19, 2021 0.8600 0.9000 0.8010 0.8598 1,058,100 -0.00(-0.02%)
Feb 18, 2021 0.9000 0.9700 0.8100 0.8600 2,313,260 -0.02(-2.66%)
Feb 17, 2021 0.9000 0.9500 0.8300 0.8835 1,461,017 -0.03(-2.90%)
Feb 16, 2021 0.9500 0.9640 0.9000 0.9099 1,773,573 -0.02(-1.95%)
Feb 12, 2021 0.9750 1.010 0.9200 0.9280 1,370,100 -0.05(-4.82%)
Feb 11, 2021 1.080 1.090 0.9200 0.9750 2,393,620 -0.11(-9.72%)
Feb 10, 2021 1.120 1.150 1.000 1.080 2,445,641 +0.01(+0.93%)
Feb 09, 2021 1.060 1.130 1.050 1.070 2,053,228 +0.02(+1.42%)
Feb 08, 2021 1.100 1.100 1.000 1.055 3,242,287 -0.01(-0.47%)
Feb 05, 2021 1.140 1.170 1.010 1.060 3,166,700 -0.00(-0.47%)
Feb 04, 2021 0.8990 1.190 0.8510 1.065 9,847,408 +0.23(+28.31%)
Feb 03, 2021 0.7401 0.8600 0.7200 0.8300 2,662,122 +0.07(+9.21%)
Feb 02, 2021 0.7800 0.7950 0.7255 0.7600 1,789,162 -0.04(-4.40%)
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.