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 (%)
May 29, 2020 0.0425 0.0450 0.0410 0.0440 360,200 +0.00(+5.26%)
May 28, 2020 0.0383 0.0430 0.0370 0.0418 337,111 +0.00(+4.50%)
May 27, 2020 0.0420 0.0440 0.0350 0.0400 839,991 -0.00(-4.76%)
May 26, 2020 0.0593 0.0599 0.0383 0.0420 1,401,209 -0.02(-30.00%)
May 22, 2020 0.0900 0.0900 0.0500 0.0600 789,900 -0.03(-36.17%)
May 21, 2020 0.1000 0.1000 0.0900 0.0940 120,098 -0.01(-6.00%)
May 20, 2020 0.1300 0.1400 0.0950 0.1000 175,605 -0.03(-23.08%)
May 19, 2020 0.1650 0.1650 0.1005 0.1300 91,291 -0.06(-31.58%)
May 18, 2020 0.1500 0.1900 0.1370 0.1900 129,505 +0.04(+28.38%)
May 15, 2020 0.1725 0.1900 0.1250 0.1480 74,700 -0.04(-22.11%)
May 14, 2020 0.1943 0.1943 0.1770 0.1900 12,705 +0.00(+0.00%)
May 13, 2020 0.1900 0.1950 0.1770 0.1900 47,468 -0.01(-2.56%)
May 12, 2020 0.2000 0.2000 0.1785 0.1950 71,664 -0.01(-2.50%)
May 11, 2020 0.1775 0.2100 0.1775 0.2000 67,502 +0.01(+2.56%)
May 08, 2020 0.2000 0.2000 0.1928 0.1950 12,500 -0.01(-2.50%)
May 07, 2020 0.1950 0.2000 0.1679 0.2000 49,057 +0.01(+5.26%)
May 06, 2020 0.1700 0.1900 0.1637 0.1900 71,340 +0.02(+11.76%)
May 05, 2020 0.1200 0.1700 0.1128 0.1700 257,250 +0.05(+41.67%)
May 04, 2020 0.1125 0.1200 0.1075 0.1200 35,618 +0.00(+0.08%)
May 01, 2020 0.1000 0.1199 0.0950 0.1199 88,000 +0.02(+19.90%)
Apr 30, 2020 0.0999 0.1000 0.0900 0.1000 123,084 +0.00(+0.10%)
Apr 29, 2020 0.1000 0.1000 0.0740 0.0999 185,910 +0.00(+0.00%)
Apr 28, 2020 0.0975 0.1000 0.0750 0.0999 19,500 +0.00(+5.16%)
Apr 27, 2020 0.1075 0.1200 0.0950 0.0950 42,207 -0.01(-5.00%)
Apr 24, 2020 0.1200 0.1200 0.0975 0.1000 74,500 -0.01(-8.68%)
Apr 23, 2020 0.1000 0.1150 0.0950 0.1095 73,205 +0.01(+9.50%)
Apr 22, 2020 0.1200 0.1200 0.1000 0.1000 63,698 -0.02(-16.67%)
Apr 21, 2020 0.1200 0.1200 0.1000 0.1200 70,501 +0.00(+0.00%)
Apr 20, 2020 0.1075 0.1200 0.1075 0.1200 25,568 +0.00(+0.00%)
Apr 17, 2020 0.1075 0.1400 0.1075 0.1200 125,700 +0.00(+0.00%)
Apr 16, 2020 0.0900 0.1300 0.0800 0.1200 385,087 +0.04(+50.00%)
Apr 15, 2020 0.0750 0.0800 0.0713 0.0800 64,089 -0.01(-14.35%)
Apr 14, 2020 0.0725 0.0934 0.0700 0.0934 169,235 +0.02(+28.83%)
Apr 13, 2020 0.0680 0.0750 0.0680 0.0725 2,002 +0.00(+3.57%)
Apr 09, 2020 0.0750 0.0750 0.0605 0.0700 44,500 -0.00(-6.54%)
Apr 08, 2020 0.0753 0.0850 0.0635 0.0749 139,010 -0.01(-6.26%)
Apr 07, 2020 0.0797 0.0822 0.0750 0.0799 28,120 +0.00(+6.53%)
Apr 06, 2020 0.0650 0.0750 0.0650 0.0750 31,175 +0.00(+7.14%)
Apr 03, 2020 0.0700 0.0750 0.0668 0.0700 125,600 +0.00(+0.00%)
Apr 02, 2020 0.0675 0.0700 0.0650 0.0700 3,343 +0.00(+0.00%)
Apr 01, 2020 0.0696 0.0700 0.0668 0.0700 7,300 -0.00(-6.54%)
Mar 31, 2020 0.0800 0.0800 0.0635 0.0749 44,352 +0.00(+0.00%)
Mar 30, 2020 0.0700 0.0749 0.0700 0.0749 2,504 +0.00(+7.00%)
Mar 27, 2020 0.0849 0.0849 0.0668 0.0700 172,500 -0.01(-12.50%)
Mar 26, 2020 0.0635 0.0800 0.0635 0.0800 120,122 +0.00(+0.00%)
Mar 25, 2020 0.0950 0.1000 0.0700 0.0800 142,768 -0.01(-11.11%)
Mar 24, 2020 0.0800 0.0900 0.0651 0.0900 146,678 +0.01(+12.50%)
Mar 23, 2020 0.1098 0.1195 0.0505 0.0800 166,124 -0.04(-36.00%)
Mar 20, 2020 0.1300 0.1300 0.1133 0.1250 14,400 -0.01(-7.41%)
Mar 19, 2020 0.1360 0.1400 0.1275 0.1350 72,373 -0.01(-10.00%)
Mar 18, 2020 0.1700 0.1700 0.1360 0.1500 21,177 -0.02(-11.76%)
Mar 17, 2020 0.1650 0.1700 0.1475 0.1700 24,300 +0.00(+0.00%)
Mar 16, 2020 0.1503 0.1755 0.1475 0.1700 6,851 +0.01(+4.62%)
Mar 13, 2020 0.2105 0.2105 0.1200 0.1625 114,900 -0.01(-7.93%)
Mar 12, 2020 0.2800 0.2800 0.1755 0.1765 17,632 -0.10(-36.96%)
Mar 11, 2020 0.4400 0.4800 0.2399 0.2800 63,263 -0.21(-42.86%)
Mar 10, 2020 0.5200 0.5200 0.3900 0.4900 37,737 -0.08(-14.04%)
Mar 09, 2020 0.5900 0.5900 0.4000 0.5700 30,862 +0.00(+0.00%)
Mar 06, 2020 0.4200 0.7000 0.3500 0.5700 65,700 +0.22(+62.86%)
Mar 05, 2020 0.2150 0.4800 0.2100 0.3500 38,472 +0.15(+75.00%)
Mar 04, 2020 0.1500 0.2000 0.1108 0.2000 256,060 +0.04(+25.00%)
Mar 03, 2020 0.1600 0.1600 0.1450 0.1600 55,036 -0.01(-3.03%)
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.