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 (%)
Feb 28, 2023 0.0539 0.0570 0.0539 0.0567 78,893 +0.00(+5.39%)
Feb 27, 2023 0.0560 0.0560 0.0510 0.0538 61,069 -0.00(-3.93%)
Feb 24, 2023 0.0530 0.0580 0.0511 0.0560 238,373 +0.00(+5.46%)
Feb 23, 2023 0.0562 0.0640 0.0530 0.0531 300,755 -0.01(-14.63%)
Feb 22, 2023 0.0648 0.0648 0.0576 0.0622 149,469 -0.00(-1.27%)
Feb 21, 2023 0.0659 0.0659 0.0580 0.0630 197,471 -0.00(-2.78%)
Feb 17, 2023 0.0625 0.0662 0.0600 0.0648 283,469 +0.00(+3.68%)
Feb 16, 2023 0.0651 0.0651 0.0530 0.0625 176,157 -0.00(-3.85%)
Feb 15, 2023 0.0550 0.0650 0.0520 0.0650 909,846 +0.01(+16.07%)
Feb 14, 2023 0.0530 0.0600 0.0500 0.0560 689,947 +0.00(+2.75%)
Feb 13, 2023 0.0550 0.0550 0.0520 0.0545 514,374 +0.00(+0.93%)
Feb 10, 2023 0.0520 0.0550 0.0501 0.0540 922,152 +0.00(+4.85%)
Feb 09, 2023 0.0544 0.0547 0.0501 0.0515 590,045 -0.00(-5.33%)
Feb 08, 2023 0.0500 0.0544 0.0490 0.0544 1,051,250 +0.00(+5.63%)
Feb 07, 2023 0.0530 0.0540 0.0490 0.0515 750,778 -0.00(-4.28%)
Feb 06, 2023 0.0464 0.0570 0.0401 0.0538 1,114,588 +0.00(+8.69%)
Feb 03, 2023 0.0540 0.0540 0.0495 0.0495 458,224 -0.00(-8.33%)
Feb 02, 2023 0.0530 0.0551 0.0500 0.0540 1,431,409 +0.00(+1.89%)
Feb 01, 2023 0.0560 0.0560 0.0517 0.0530 960,038 -0.00(-5.36%)
Jan 31, 2023 0.0555 0.0560 0.0501 0.0560 445,616 +0.00(+1.08%)
Jan 30, 2023 0.0540 0.0554 0.0500 0.0554 782,334 +0.00(+2.59%)
Jan 27, 2023 0.0545 0.0563 0.0513 0.0540 502,042 -0.00(-0.92%)
Jan 26, 2023 0.0520 0.0545 0.0500 0.0545 256,626 +0.00(+0.00%)
Jan 25, 2023 0.0501 0.0574 0.0480 0.0545 478,184 +0.00(+1.87%)
Jan 24, 2023 0.0550 0.0570 0.0511 0.0535 285,509 -0.00(-2.73%)
Jan 23, 2023 0.0510 0.0590 0.0510 0.0550 166,252 +0.00(+7.84%)
Jan 20, 2023 0.0555 0.0590 0.0505 0.0510 230,007 -0.01(-13.56%)
Jan 19, 2023 0.0556 0.0590 0.0522 0.0590 151,765 +0.00(+9.06%)
Jan 18, 2023 0.0550 0.0590 0.0500 0.0541 141,953 -0.00(-5.09%)
Jan 17, 2023 0.0553 0.0600 0.0500 0.0570 183,573 +0.00(+0.53%)
Jan 13, 2023 0.0565 0.0600 0.0511 0.0567 207,684 +0.00(+0.35%)
Jan 12, 2023 0.0565 0.0565 0.0500 0.0565 86,205 +0.00(+1.80%)
Jan 11, 2023 0.0560 0.0565 0.0481 0.0555 41,349 -0.00(-1.77%)
Jan 10, 2023 0.0590 0.0590 0.0500 0.0565 147,664 -0.00(-4.24%)
Jan 09, 2023 0.0600 0.0600 0.0401 0.0590 73,277 +0.00(+9.26%)
Jan 06, 2023 0.0540 0.0594 0.0540 0.0540 214,210 +0.00(+1.89%)
Jan 05, 2023 0.0525 0.0530 0.0525 0.0530 208,936 +0.00(+2.12%)
Jan 04, 2023 0.0508 0.0530 0.0508 0.0519 143,032 +0.00(+2.17%)
Jan 03, 2023 0.0460 0.0530 0.0450 0.0508 401,556 +0.01(+12.89%)
Dec 30, 2022 0.0421 0.0540 0.0390 0.0450 465,448 +0.00(+6.89%)
Dec 29, 2022 0.0372 0.0432 0.0337 0.0421 470,833 +0.00(+5.78%)
Dec 28, 2022 0.0400 0.0420 0.0379 0.0398 761,101 -0.00(-5.24%)
Dec 27, 2022 0.0440 0.0470 0.0400 0.0420 324,964 -0.00(-10.64%)
Dec 23, 2022 0.0425 0.0500 0.0425 0.0470 128,750 -0.00(-2.08%)
Dec 22, 2022 0.0500 0.0500 0.0450 0.0480 536,066 -0.01(-12.73%)
Dec 21, 2022 0.0478 0.0550 0.0478 0.0550 153,857 +0.01(+11.11%)
Dec 20, 2022 0.0488 0.0500 0.0476 0.0495 191,416 +0.00(+1.23%)
Dec 19, 2022 0.0510 0.0526 0.0489 0.0489 638,838 -0.00(-7.74%)
Dec 16, 2022 0.0531 0.0577 0.0510 0.0530 344,740 -0.00(-3.64%)
Dec 15, 2022 0.0555 0.0599 0.0530 0.0550 338,707 -0.00(-5.17%)
Dec 14, 2022 0.0530 0.0580 0.0530 0.0580 263,548 +0.00(+5.45%)
Dec 13, 2022 0.0579 0.0580 0.0540 0.0550 415,797 -0.00(-3.51%)
Dec 12, 2022 0.0571 0.0580 0.0570 0.0570 89,313 +0.00(+1.79%)
Dec 09, 2022 0.0560 0.0598 0.0560 0.0560 229,873 -0.00(-3.95%)
Dec 08, 2022 0.0560 0.0598 0.0560 0.0583 123,581 +0.00(+0.69%)
Dec 07, 2022 0.0590 0.0600 0.0550 0.0579 318,917 -0.00(-3.50%)
Dec 06, 2022 0.0580 0.0600 0.0580 0.0600 105,983 +0.00(+0.00%)
Dec 05, 2022 0.0615 0.0620 0.0580 0.0600 348,438 +0.00(+0.00%)
Dec 02, 2022 0.0590 0.0646 0.0584 0.0600 317,716 +0.00(+1.69%)
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.