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%)
Mar 01, 2018 0.0013 0.0025 0.0011 0.0025 98,745,248 +0.00(+92.31%)
Feb 28, 2018 0.0014 0.0016 0.0012 0.0013 39,124,004 -0.00(-7.14%)
Feb 27, 2018 0.0011 0.0014 0.0010 0.0014 32,517,096 +0.00(+16.67%)
Feb 26, 2018 0.0012 0.0012 0.0010 0.0012 24,021,126 +0.00(+0.00%)
Feb 23, 2018 0.0012 0.0012 0.0010 0.0012 64,398,368 -0.00(-7.69%)
Feb 22, 2018 0.0018 0.0018 0.0013 0.0013 25,296,092 -0.00(-17.72%)
Feb 21, 2018 0.0015 0.0017 0.0014 0.0016 111,032,160 +0.00(+5.33%)
Feb 20, 2018 0.0017 0.0017 0.0013 0.0015 23,551,424 -0.00(-11.76%)
Feb 16, 2018 0.0017 0.0017 0.0017 0 +0.00(+4.94%)
Feb 15, 2018 0.0020 0.0020 0.0014 0.0016 50,273,968 -0.00(-19.00%)
Feb 14, 2018 0.0020 0.0022 0.0018 0.0020 22,792,246 +0.00(+4.17%)
Feb 13, 2018 0.0025 0.0025 0.0018 0.0019 56,259,544 -0.00(-23.20%)
Feb 12, 2018 0.0024 0.0027 0.0021 0.0025 30,896,088 +0.00(+8.70%)
Feb 09, 2018 0.0021 0.0032 0.0021 0.0023 119,837,728 +0.00(+15.00%)
Feb 08, 2018 0.0023 0.0023 0.0019 0.0020 32,077,804 -0.00(-4.76%)
Feb 07, 2018 0.0028 0.0021 0.0021 15,874,617 -0.00(-12.50%)
Feb 06, 2018 0.0023 0.0029 0.0022 0.0024 22,303,666 +0.00(+0.00%)
Feb 05, 2018 0.0024 0.0026 0.0024 0.0024 27,461,012 -0.00(-4.00%)
Feb 02, 2018 0.0024 0.0028 0.0024 0.0025 10,487,101 -0.00(-10.71%)
Feb 01, 2018 0.0028 0.0032 0.0026 0.0028 6,683,192 +0.00(+3.70%)
Jan 31, 2018 0.0030 0.0035 0.0027 0.0027 29,397,950 -0.00(-10.00%)
Jan 30, 2018 0.0031 0.0035 0.0027 0.0030 14,699,060 +0.00(+7.14%)
Jan 29, 2018 0.0029 0.0034 0.0021 0.0028 17,325,118 +0.00(+0.00%)
Jan 26, 2018 0.0034 0.0034 0.0027 0.0028 14,906,353 -0.00(-15.15%)
Jan 25, 2018 0.0032 0.0033 0.0027 0.0033 8,365,890 +0.00(+0.00%)
Jan 24, 2018 0.0035 0.0036 0.0026 0.0033 21,091,828 +0.00(+3.12%)
Jan 23, 2018 0.0048 0.0065 0.0028 0.0032 54,352,624 -0.00(-25.58%)
Jan 22, 2018 0.0025 0.0050 0.0023 0.0043 26,096,564 +0.00(+86.96%)
Jan 19, 2018 0.0029 0.0029 0.0020 0.0023 30,606,072 -0.00(-14.81%)
Jan 18, 2018 0.0018 0.0027 0.0017 0.0027 33,792,176 +0.00(+35.00%)
Jan 17, 2018 0.0019 0.0023 0.0017 0.0020 21,857,206 +0.00(+0.00%)
Jan 16, 2018 0.0022 0.0024 0.0017 0.0020 29,793,616 -0.00(-20.00%)
Jan 12, 2018 0.0025 0.0025 0.0025 0 -0.00(-3.85%)
Jan 11, 2018 0.0032 0.0038 0.0021 0.0026 50,756,680 -0.00(-16.13%)
Jan 10, 2018 0.0020 0.0032 0.0020 0.0031 33,165,052 +0.00(+55.00%)
Jan 09, 2018 0.0020 0.0020 0.0017 0.0020 5,025,042 +0.00(+0.00%)
Jan 08, 2018 0.0019 0.0020 0.0019 0.0020 3,162,987 +0.00(+0.00%)
Jan 05, 2018 0.0022 0.0023 0.0017 0.0020 8,176,358 +0.00(+0.00%)
Jan 04, 2018 0.0020 0.0021 0.0016 0.0020 10,082,710 +0.00(+0.00%)
Jan 03, 2018 0.0023 0.0023 0.0019 0.0020 10,577,310 -0.00(-13.04%)
Jan 02, 2018 0.0022 0.0029 0.0021 0.0023 10,999,114 -0.00(-4.17%)
Dec 29, 2017 0.0024 0.0024 0.0024 0 -0.00(-7.69%)
Dec 28, 2017 0.0030 0.0030 0.0021 0.0026 20,086,508 -0.00(-13.33%)
Dec 27, 2017 0.0031 0.0041 0.0025 0.0030 5,129,014 -0.00(-14.29%)
Dec 26, 2017 0.0030 0.0049 0.0023 0.0035 14,104,094 +0.00(+16.67%)
Dec 22, 2017 0.0035 0.0042 0.0025 0.0030 7,966,719 -0.00(-14.29%)
Dec 21, 2017 0.0040 0.0048 0.0035 0.0035 2,982,288 -0.00(-12.50%)
Dec 20, 2017 0.0037 0.0048 0.0037 0.0040 598,048 -0.00(-14.89%)
Dec 19, 2017 0.0050 0.0052 0.0040 0.0047 1,018,500 -0.00(-5.24%)
Dec 18, 2017 0.0048 0.0053 0.0034 0.0050 1,316,874 +0.00(+3.33%)
Dec 15, 2017 0.0045 0.0049 0.0042 0.0048 1,102,008 +0.00(+9.09%)
Dec 14, 2017 0.0051 0.0058 0.0044 0.0044 541,000 -0.00(-18.52%)
Dec 13, 2017 0.0045 0.0054 0.0042 0.0054 257,453 +0.00(+0.00%)
Dec 12, 2017 0.0045 0.0054 0.0045 0.0054 52,610 +0.00(+20.00%)
Dec 11, 2017 0.0057 0.0057 0.0045 0.0045 78,700 +0.00(+0.00%)
Dec 08, 2017 0.0055 0.0058 0.0045 0.0045 568,370 -0.00(-8.16%)
Dec 07, 2017 0.0053 0.0053 0.0045 0.0049 917,230 -0.00(-10.91%)
Dec 06, 2017 0.0059 0.0059 0.0050 0.0055 863,404 -0.00(-3.51%)
Dec 05, 2017 0.0050 0.0058 0.0050 0.0057 416,200 +0.00(+3.64%)
Dec 04, 2017 0.0058 0.0055 0.0055 224,000 -0.00(-5.17%)
Dec 01, 2017 0.0060 0.0060 0.0058 0.0058 315,000 +0.00(+3.57%)
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%)
Sep 01, 2017 0.0301 0.0399 0.0301 0.0387 13,630 -0.00(-3.01%)
Aug 31, 2017 0.0370 0.0399 0.0350 0.0399 15,999 +0.00(+7.84%)
Aug 30, 2017 0.0330 0.0399 0.0330 0.0370 54,623 +0.00(+12.12%)
Aug 29, 2017 0.0351 0.0351 0.0330 0.0330 65,790 +0.00(+3.13%)
Aug 28, 2017 0.0350 0.0362 0.0320 0.0320 189,906 -0.00(-13.28%)
Aug 25, 2017 0.0422 0.0422 0.0350 0.0369 289,496 -0.00(-7.75%)
Aug 24, 2017 0.0421 0.0440 0.0400 0.0400 84,500 -0.00(-5.63%)
Aug 23, 2017 0.0449 0.0460 0.0420 0.0424 106,500 -0.00(-1.43%)
Aug 22, 2017 0.0416 0.0459 0.0416 0.0430 76,860 +0.00(+3.01%)
Aug 21, 2017 0.0425 0.0425 0.0411 0.0417 10,750 -0.00(-5.13%)
Aug 18, 2017 0.0411 0.0440 0.0410 0.0440 122,364 +0.00(+7.32%)
Aug 17, 2017 0.0410 0.0456 0.0410 0.0410 23,483 -0.00(-10.87%)
Aug 16, 2017 0.0410 0.0469 0.0410 0.0460 52,254 +0.00(+12.20%)
Aug 15, 2017 0.0412 0.0451 0.0410 0.0410 208,223 -0.00(-2.38%)
Aug 14, 2017 0.0412 0.0500 0.0412 0.0420 41,603 +0.00(+1.94%)
Aug 11, 2017 0.0500 0.0500 0.0412 0.0412 51,210 -0.00(-1.90%)
Aug 10, 2017 0.0500 0.0500 0.0420 0.0420 93,026 -0.00(-6.67%)
Aug 09, 2017 0.0600 0.0600 0.0450 0.0450 93,478 +0.00(+0.00%)
Aug 08, 2017 0.0420 0.0550 0.0420 0.0450 300,693 +0.00(+12.50%)
Aug 07, 2017 0.0410 0.0680 0.0400 0.0400 775,256 -0.00(-2.44%)
Aug 04, 2017 0.0400 0.0465 0.0400 0.0410 29,403 +0.00(+2.50%)
Aug 03, 2017 0.0415 0.0415 0.0400 0.0400 8,649 +0.00(+0.00%)
Aug 02, 2017 0.0400 0.0446 0.0400 0.0400 24,785 +0.00(+0.00%)
Aug 01, 2017 0.0410 0.0440 0.0386 0.0400 306,577 -0.00(-4.65%)
Jul 31, 2017 0.0400 0.0440 0.0400 0.0420 75,321 -0.00(-2.45%)
Jul 28, 2017 0.0371 0.0449 0.0360 0.0430 360,236 +0.00(+7.51%)
Jul 27, 2017 0.0450 0.0450 0.0391 0.0400 127,273 -0.01(-13.98%)
Jul 26, 2017 0.0410 0.0468 0.0410 0.0465 63,395 +0.01(+13.41%)
Jul 25, 2017 0.0498 0.0500 0.0302 0.0410 295,575 -0.01(-18.33%)
Jul 24, 2017 0.0520 0.0535 0.0500 0.0502 142,768 -0.00(-7.04%)
Jul 21, 2017 0.0520 0.0550 0.0502 0.0540 107,039 +0.00(+3.85%)
Jul 20, 2017 0.0592 0.0600 0.0520 0.0520 30,736 -0.01(-13.33%)
Jul 19, 2017 0.0615 0.0615 0.0550 0.0600 149,300 -0.00(-2.44%)
Jul 18, 2017 0.0630 0.0630 0.0575 0.0615 137,921 +0.00(+2.50%)
Jul 17, 2017 0.0625 0.0638 0.0600 0.0600 146,650 -0.00(-6.10%)
Jul 14, 2017 0.0720 0.0720 0.0600 0.0639 128,010 +0.00(+3.06%)
Jul 13, 2017 0.0620 0.0679 0.0611 0.0620 98,343 +0.00(+0.04%)
Jul 12, 2017 0.0611 0.0700 0.0611 0.0620 56,507 +0.00(+1.43%)
Jul 11, 2017 0.0720 0.0762 0.0610 0.0611 181,996 -0.01(-15.14%)
Jul 10, 2017 0.0750 0.0775 0.0720 0.0720 285,253 -0.01(-7.69%)
Jul 07, 2017 0.0770 0.0780 0.0720 0.0780 463,761 +0.00(+1.96%)
Jul 06, 2017 0.0765 0.0765 0.0720 0.0765 478,065 +0.00(+2.00%)
Jul 05, 2017 0.0722 0.0755 0.0700 0.0750 296,089 +0.00(+7.14%)
Jul 03, 2017 0.0765 0.0770 0.0700 0.0700 314,882 -0.01(-7.65%)
Jun 30, 2017 0.0925 0.0950 0.0690 0.0758 4,442,660 -0.01(-9.76%)
Jun 29, 2017 0.0822 0.0840 0.0760 0.0840 1,350,421 +0.00(+1.82%)
Jun 28, 2017 0.0790 0.0825 0.0755 0.0825 142,010 +0.01(+10.00%)
Jun 27, 2017 0.0800 0.0800 0.0750 0.0750 127,460 -0.01(-6.25%)
Jun 26, 2017 0.0835 0.0860 0.0760 0.0800 223,897 +0.00(+0.00%)
Jun 23, 2017 0.0750 0.0840 0.0750 0.0800 145,581 +0.00(+0.00%)
Jun 22, 2017 0.0835 0.0835 0.0750 0.0800 110,597 -0.01(-5.88%)
Jun 21, 2017 0.0900 0.0900 0.0700 0.0850 56,610 -0.00(-2.30%)
Jun 20, 2017 0.0860 0.0925 0.0860 0.0870 69,583 -0.01(-6.45%)
Jun 19, 2017 0.0890 0.0930 0.0800 0.0930 171,263 +0.00(+4.49%)
Jun 16, 2017 0.0808 0.0900 0.0800 0.0890 276,154 -0.00(-1.11%)
Jun 15, 2017 0.0899 0.0950 0.0800 0.0900 226,413 +0.01(+12.36%)
Jun 14, 2017 0.0980 0.1000 0.0801 0.0801 72,167 -0.01(-10.00%)
Jun 13, 2017 0.0958 0.1100 0.0815 0.0890 314,852 -0.03(-22.61%)
Jun 12, 2017 0.0948 0.1250 0.0816 0.1150 470,411 +0.01(+15.00%)
Jun 09, 2017 0.1000 0.1150 0.0800 0.1000 486,237 +0.02(+25.00%)
Jun 08, 2017 0.1900 0.2401 0.0710 0.0800 3,142,692 -0.09(-53.22%)
Jun 07, 2017 0.1850 0.1850 0.1410 0.1710 104,999 +0.00(+0.61%)
Jun 06, 2017 0.2200 0.2200 0.1477 0.1700 736,905 -0.02(-12.82%)
Jun 05, 2017 0.2875 0.2875 0.1900 0.1950 406,372 +0.01(+2.63%)
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.