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 (%)
Jun 28, 2019 0.9800 1.010 0.9800 1.000 4,400 +0.00(+0.00%)
Jun 27, 2019 1.140 1.140 1.000 1.000 2,856 -0.09(-8.26%)
Jun 26, 2019 1.020 1.100 1.020 1.090 6,800 +0.07(+6.86%)
Jun 25, 2019 1.020 1.180 1.020 1.020 10,321 -0.09(-8.11%)
Jun 24, 2019 1.110 1.110 1.110 1.110 1,904 +0.01(+0.91%)
Jun 21, 2019 1.060 1.100 1.020 1.100 3,900 -0.09(-7.56%)
Jun 20, 2019 1.200 1.200 1.060 1.190 1,895 -0.06(-4.80%)
Jun 19, 2019 1.290 1.290 1.250 1.250 1,562 -0.05(-3.85%)
Jun 18, 2019 1.180 1.400 1.060 1.300 6,609 +0.24(+22.64%)
Jun 17, 2019 1.150 1.250 1.060 1.060 5,340 -0.11(-9.40%)
Jun 14, 2019 1.170 1.170 1.170 1.170 500 +0.02(+1.74%)
Jun 13, 2019 1.350 1.350 1.150 1.150 3,388 -0.15(-11.54%)
Jun 12, 2019 1.420 1.420 1.163 1.300 969 +0.00(+0.00%)
Jun 11, 2019 1.300 1.420 1.300 1.300 603 -0.13(-9.09%)
Jun 10, 2019 1.430 1.440 1.340 1.430 2,291 +0.00(+0.00%)
Jun 07, 2019 1.380 1.430 1.300 1.430 2,400 +0.13(+10.00%)
Jun 06, 2019 1.355 1.355 1.300 1.300 3,354 -0.08(-5.63%)
Jun 05, 2019 1.377 1.377 1.377 1.377 107 +0.14(+11.09%)
Jun 04, 2019 1.391 1.391 1.240 1.240 315 -0.11(-8.15%)
Jun 03, 2019 1.350 1.350 1.265 1.350 600 -0.08(-5.59%)
May 31, 2019 1.388 1.430 1.388 1.430 400 +0.18(+14.40%)
May 30, 2019 1.080 1.250 1.080 1.250 1,909 +0.05(+4.17%)
May 29, 2019 1.182 1.200 1.182 1.200 600 +0.12(+11.11%)
May 28, 2019 1.200 1.200 1.080 1.080 1,755 -0.08(-6.90%)
May 24, 2019 1.160 1.160 1.160 73 +0.00(+0.00%)
May 23, 2019 1.150 1.220 1.150 1.160 2,211 -0.17(-12.78%)
May 22, 2019 1.330 1.330 1.330 1.330 553 -0.02(-1.52%)
May 21, 2019 1.150 1.400 1.080 1.351 1,630 +0.20(+17.43%)
May 20, 2019 1.070 1.150 1.060 1.150 4,321 -0.05(-4.17%)
May 17, 2019 1.390 1.390 1.060 1.200 1,700 -0.19(-13.67%)
May 16, 2019 1.300 1.430 1.050 1.390 2,630 +0.09(+6.92%)
May 15, 2019 1.300 1.300 1.300 1.300 170 -0.05(-3.70%)
May 14, 2019 1.390 1.390 1.350 1.350 687 -0.04(-2.88%)
May 13, 2019 1.395 1.395 1.390 1.390 793 +0.04(+2.96%)
May 10, 2019 1.350 1.440 1.350 1.350 2,300 -0.05(-3.57%)
May 09, 2019 1.400 1.440 1.350 1.400 1,780 +0.21(+17.65%)
May 08, 2019 1.370 1.400 1.190 1.190 499 -0.16(-11.85%)
May 07, 2019 1.400 1.400 1.250 1.350 3,097 +0.03(+1.89%)
May 06, 2019 1.300 1.325 1.240 1.325 5,339 -0.07(-5.36%)
May 03, 2019 1.400 1.400 1.400 1.400 500 +0.15(+12.00%)
May 02, 2019 1.280 1.280 1.250 1.250 1,472 +0.05(+3.78%)
May 01, 2019 1.400 1.400 1.170 1.204 820 +0.03(+2.95%)
Apr 30, 2019 1.365 1.365 1.150 1.170 2,152 -0.23(-16.43%)
Apr 29, 2019 1.420 1.420 1.400 1.400 3,381 +0.15(+12.00%)
Apr 26, 2019 1.130 1.340 1.130 1.250 1,100 +0.11(+9.65%)
Apr 25, 2019 1.200 1.200 0.8450 1.140 2,365 -0.02(-1.72%)
Apr 24, 2019 1.450 1.450 1.160 1.160 2,849 -0.29(-20.00%)
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.