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 31, 2018 0.0025 0.0026 0.0022 0.0024 26,000,120 -0.00(-9.26%)
May 30, 2018 0.0027 0.0032 0.0023 0.0027 44,366,892 +0.00(+12.50%)
May 29, 2018 0.0029 0.0031 0.0022 0.0024 44,199,688 -0.00(-17.24%)
May 25, 2018 0.0029 0.0029 0.0029 0 -0.00(-3.33%)
May 24, 2018 0.0028 0.0032 0.0027 0.0030 21,910,032 +0.00(+7.14%)
May 23, 2018 0.0031 0.0031 0.0027 0.0028 5,360,620 -0.00(-6.67%)
May 22, 2018 0.0032 0.0037 0.0028 0.0030 22,589,868 -0.00(-18.92%)
May 21, 2018 0.0038 0.0039 0.0034 0.0037 5,052,440 +0.00(+8.82%)
May 18, 2018 0.0029 0.0036 0.0029 0.0034 6,809,876 +0.00(+13.33%)
May 17, 2018 0.0027 0.0030 0.0025 0.0030 10,939,848 +0.00(+15.38%)
May 16, 2018 0.0027 0.0028 0.0025 0.0026 11,001,755 -0.00(-3.70%)
May 15, 2018 0.0027 0.0028 0.0024 0.0027 13,956,335 -0.00(-4.26%)
May 14, 2018 0.0033 0.0033 0.0027 0.0028 25,044,192 -0.00(-17.06%)
May 11, 2018 0.0032 0.0034 0.0030 0.0034 8,992,354 +0.00(+0.00%)
May 10, 2018 0.0035 0.0035 0.0032 0.0034 5,156,060 -0.00(-2.86%)
May 09, 2018 0.0034 0.0036 0.0031 0.0035 11,739,286 -0.00(-4.89%)
May 08, 2018 0.0036 0.0039 0.0033 0.0037 25,266,590 +0.00(+2.22%)
May 07, 2018 0.0037 0.0039 0.0034 0.0036 10,893,633 -0.00(-2.70%)
May 04, 2018 0.0040 0.0042 0.0034 0.0037 25,646,624 -0.00(-2.63%)
May 03, 2018 0.0033 0.0045 0.0032 0.0038 36,610,100 +0.00(+11.76%)
May 02, 2018 0.0036 0.0038 0.0032 0.0034 8,672,480 -0.00(-2.86%)
May 01, 2018 0.0035 0.0040 0.0033 0.0035 12,980,837 +0.00(+0.00%)
Apr 30, 2018 0.0033 0.0041 0.0029 0.0035 23,942,384 +0.00(+9.37%)
Apr 27, 2018 0.0033 0.0035 0.0027 0.0032 57,688,840 +0.00(+3.23%)
Apr 26, 2018 0.0038 0.0045 0.0028 0.0031 73,150,848 -0.00(-20.51%)
Apr 25, 2018 0.0042 0.0042 0.0032 0.0039 30,013,348 -0.00(-7.14%)
Apr 24, 2018 0.0045 0.0045 0.0037 0.0042 8,760,792 -0.00(-6.67%)
Apr 23, 2018 0.0040 0.0053 0.0038 0.0045 30,711,188 +0.00(+12.50%)
Apr 20, 2018 0.0038 0.0042 0.0028 0.0040 98,179,616 +0.00(+11.11%)
Apr 19, 2018 0.0055 0.0055 0.0035 0.0036 94,069,840 -0.00(-32.08%)
Apr 18, 2018 0.0056 0.0060 0.0049 0.0053 16,917,068 -0.00(-15.87%)
Apr 17, 2018 0.0063 0.0068 0.0054 0.0063 23,028,388 +0.00(+0.48%)
Apr 16, 2018 0.0064 0.0068 0.0052 0.0063 28,445,824 +0.00(+6.27%)
Apr 13, 2018 0.0058 0.0064 0.0052 0.0059 12,889,019 +0.00(+18.00%)
Apr 12, 2018 0.0067 0.0067 0.0049 0.0050 32,533,922 -0.00(-26.47%)
Apr 11, 2018 0.0058 0.0071 0.0053 0.0068 31,114,748 +0.00(+36.00%)
Apr 10, 2018 0.0054 0.0059 0.0046 0.0050 23,500,232 -0.00(-9.09%)
Apr 09, 2018 0.0063 0.0070 0.0050 0.0055 30,313,060 -0.00(-12.00%)
Apr 06, 2018 0.0057 0.0069 0.0055 0.0063 16,459,391 +0.00(+4.52%)
Apr 05, 2018 0.0072 0.0075 0.0051 0.0060 24,548,628 -0.00(-16.94%)
Apr 04, 2018 0.0070 0.0083 0.0056 0.0072 36,814,592 +0.00(+0.00%)
Apr 03, 2018 0.0068 0.0080 0.0048 0.0072 71,617,368 +0.00(+4.35%)
Apr 02, 2018 0.0043 0.0071 0.0042 0.0069 85,335,800 +0.00(+69.12%)
Mar 29, 2018 0.0041 0.0041 0.0041 0 +0.00(+16.57%)
Mar 28, 2018 0.0031 0.0038 0.0025 0.0035 78,840,800 +0.00(+9.37%)
Mar 27, 2018 0.0031 0.0036 0.0026 0.0032 128,291,008 +0.00(+3.23%)
Mar 26, 2018 0.0025 0.0032 0.0022 0.0031 100,899,792 +0.00(+40.91%)
Mar 23, 2018 0.0021 0.0022 0.0020 0.0022 58,668,032 +0.00(+10.00%)
Mar 22, 2018 0.0021 0.0023 0.0019 0.0020 48,261,644 +0.00(+5.26%)
Mar 21, 2018 0.0023 0.0023 0.0018 0.0019 78,470,392 -0.00(-17.39%)
Mar 20, 2018 0.0024 0.0025 0.0020 0.0023 31,822,220 +0.00(+0.00%)
Mar 19, 2018 0.0029 0.0030 0.0023 0.0023 27,031,964 -0.00(-8.00%)
Mar 16, 2018 0.0025 0.0028 0.0018 0.0025 151,391,664 +0.00(+0.00%)
Mar 15, 2018 0.0030 0.0032 0.0021 0.0025 52,145,540 -0.00(-3.85%)
Mar 14, 2018 0.0026 0.0029 0.0024 0.0026 107,007,912 +0.00(+8.33%)
Mar 13, 2018 0.0027 0.0028 0.0024 0.0024 33,635,760 -0.00(-11.11%)
Mar 12, 2018 0.0025 0.0034 0.0023 0.0027 89,634,008 +0.00(+8.00%)
Mar 09, 2018 0.0030 0.0030 0.0021 0.0025 64,771,760 -0.00(-7.41%)
Mar 08, 2018 0.0028 0.0030 0.0025 0.0027 52,489,656 +0.00(+8.00%)
Mar 07, 2018 0.0030 0.0034 0.0023 0.0025 70,534,096 -0.00(-13.79%)
Mar 06, 2018 0.0032 0.0040 0.0020 0.0029 123,532,376 +0.00(+11.54%)
Mar 05, 2018 0.0032 0.0034 0.0025 0.0026 37,552,680 -0.00(-21.21%)
Mar 02, 2018 0.0025 0.0040 0.0022 0.0033 100,522,208 +0.00(+32.00%)
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.