Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dsg Global Inc (OP: DSGT )

N/A 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 (%)
Nov 30, 2017 0.0050 0.0056 0.0050 0.0056 712,057 +0.00(+12.00%)
Nov 29, 2017 0.0054 0.0054 0.0048 0.0050 390,126 -0.00(-5.66%)
Nov 28, 2017 0.0046 0.0053 0.0046 0.0053 363,600 +0.00(+0.00%)
Nov 27, 2017 0.0053 0.0053 0.0053 0.0053 476,675 +0.00(+0.00%)
Nov 24, 2017 0.0055 0.0055 0.0053 0.0053 100,000 +0.00(+6.00%)
Nov 22, 2017 0.0049 0.0058 0.0045 0.0050 1,436,288 +0.00(+2.04%)
Nov 21, 2017 0.0042 0.0050 0.0040 0.0049 2,034,927 +0.00(+40.00%)
Nov 20, 2017 0.0042 0.0044 0.0034 0.0035 1,949,000 -0.00(-20.45%)
Nov 17, 2017 0.0042 0.0044 0.0035 0.0044 2,819,835 -0.00(-2.22%)
Nov 16, 2017 0.0043 0.0046 0.0038 0.0045 5,881,870 +0.00(+0.00%)
Nov 15, 2017 0.0050 0.0050 0.0040 0.0045 5,407,098 -0.00(-10.00%)
Nov 14, 2017 0.0056 0.0060 0.0050 0.0050 4,839,552 -0.00(-10.71%)
Nov 13, 2017 0.0058 0.0072 0.0056 0.0056 4,151,838 -0.00(-6.67%)
Nov 10, 2017 0.0060 0.0072 0.0055 0.0060 5,567,765 +0.00(+11.11%)
Nov 09, 2017 0.0068 0.0068 0.0054 0.0054 5,332,168 -0.00(-20.59%)
Nov 08, 2017 0.0088 0.0088 0.0064 0.0068 5,204,518 -0.00(-16.67%)
Nov 07, 2017 0.0074 0.0108 0.0068 0.0082 11,502,077 +0.00(+13.33%)
Nov 06, 2017 0.0060 0.0078 0.0059 0.0072 4,899,924 +0.00(+26.32%)
Nov 03, 2017 0.0053 0.0071 0.0053 0.0057 3,588,225 +0.00(+0.00%)
Nov 02, 2017 0.0070 0.0071 0.0054 0.0057 5,614,945 -0.00(-14.93%)
Nov 01, 2017 0.0070 0.0085 0.0060 0.0067 7,391,731 -0.00(-2.90%)
Oct 31, 2017 0.0057 0.0085 0.0057 0.0069 15,993,789 +0.00(+25.45%)
Oct 30, 2017 0.0065 0.0069 0.0051 0.0055 6,910,928 -0.00(-15.38%)
Oct 27, 2017 0.0068 0.0088 0.0059 0.0065 6,315,588 -0.00(-1.52%)
Oct 26, 2017 0.0053 0.0075 0.0053 0.0066 10,803,469 +0.00(+17.86%)
Oct 25, 2017 0.0060 0.0067 0.0050 0.0056 11,410,389 +0.00(+13.82%)
Oct 24, 2017 0.0073 0.0079 0.0045 0.0049 7,274,838 -0.00(-37.72%)
Oct 23, 2017 0.0058 0.0150 0.0058 0.0079 4,094,842 +0.00(+43.64%)
Oct 20, 2017 0.0119 0.0150 0.0052 0.0055 8,913,327 -0.01(-54.17%)
Oct 19, 2017 0.0041 0.0200 0.0040 0.0120 15,465,956 +0.01(+192.68%)
Oct 18, 2017 0.0070 0.0070 0.0041 0.0041 2,164,547 -0.00(-41.43%)
Oct 17, 2017 0.0110 0.0130 0.0070 0.0070 2,930,110 -0.00(-36.36%)
Oct 16, 2017 0.0200 0.0200 0.0110 0.0110 2,101,689 -0.01(-45.27%)
Oct 13, 2017 0.0300 0.0300 0.0200 0.0201 678,950 -0.01(-33.00%)
Oct 12, 2017 0.0350 0.0400 0.0280 0.0300 324,850 -0.00(-11.24%)
Oct 11, 2017 0.0265 0.0338 0.0257 0.0338 396,027 +0.01(+77.89%)
Oct 10, 2017 0.0152 0.0330 0.0152 0.0190 316,853 +0.00(+26.67%)
Oct 09, 2017 0.0181 0.0200 0.0133 0.0150 586,169 -0.01(-28.57%)
Oct 06, 2017 0.0180 0.0275 0.0180 0.0210 379,588 +0.00(+16.67%)
Oct 05, 2017 0.0180 0.0180 0.0180 0.0180 14,044 +0.00(+0.00%)
Oct 04, 2017 0.0171 0.0213 0.0171 0.0180 29,457 +0.00(+6.51%)
Oct 03, 2017 0.0193 0.0199 0.0164 0.0169 282,372 -0.00(-11.05%)
Oct 02, 2017 0.0200 0.0228 0.0180 0.0190 330,500 +0.00(+5.56%)
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%)
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.