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 (%)
Mar 31, 2017 0.3900 0.4300 0.3500 0.4300 67,985 +0.03(+7.50%)
Mar 30, 2017 0.2500 0.4750 0.2500 0.4000 72,934 +0.15(+60.00%)
Mar 29, 2017 0.1700 0.3500 0.1400 0.2500 86,100 +0.10(+66.67%)
Mar 28, 2017 0.1500 0.1800 0.1500 0.1500 57,866 +0.05(+46.19%)
Mar 27, 2017 0.1100 0.1100 0.1000 0.1026 39,560 -0.02(-14.49%)
Mar 23, 2017 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Mar 17, 2017 0.1300 0.1300 0.1300 0 -0.04(-23.53%)
Mar 13, 2017 0.1700 0.1700 0.1700 0 +0.03(+17.24%)
Mar 10, 2017 0.1500 0.1500 0.1400 0.1450 13,000 +0.00(+3.57%)
Mar 08, 2017 0.1400 0.1400 0.1400 0 -0.06(-30.00%)
Mar 07, 2017 0.2000 0.2000 0.2000 0.2000 389 -0.06(-23.08%)
Mar 06, 2017 0.2600 0.2600 0.2500 0.2600 7,900 -0.04(-13.33%)
Mar 02, 2017 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Mar 01, 2017 0.3000 0.3000 0.3000 0.3000 6,900 +0.10(+50.00%)
Feb 27, 2017 0.2000 0.2000 0.2000 0 -0.05(-20.00%)
Feb 22, 2017 0.2500 0.2500 0.2500 0 +0.00(+1.30%)
Feb 21, 2017 0.2025 0.2468 0.2025 0.2468 9,851 -0.00(-1.28%)
Feb 17, 2017 0.2500 0.2500 0.2500 0 -0.05(-16.67%)
Feb 16, 2017 0.2610 0.3000 0.2500 0.3000 22,025 +0.05(+20.00%)
Feb 15, 2017 0.3000 0.3000 0.2500 0.2500 9,500 -0.02(-5.66%)
Feb 14, 2017 0.2550 0.2650 0.2550 0.2650 9,500 +0.02(+6.04%)
Feb 13, 2017 0.2499 0.2500 0.2499 0.2499 8,250 +0.04(+19.00%)
Feb 10, 2017 0.3500 0.3500 0.2100 0.2100 29,627 -0.09(-30.00%)
Feb 09, 2017 0.3600 0.3600 0.2800 0.3000 22,370 -0.10(-25.00%)
Feb 08, 2017 0.3174 0.4500 0.3174 0.4000 22,310 +0.10(+33.33%)
Feb 07, 2017 0.3000 0.3000 0.3000 0.3000 7,500 +0.00(+0.00%)
Feb 06, 2017 0.3000 0.3000 0.3000 0.3000 1,000 +0.05(+20.00%)
Feb 02, 2017 0.2500 0.2500 0.2500 0 -0.02(-7.41%)
Feb 01, 2017 0.3000 0.3480 0.2500 0.2700 52,750 -0.03(-10.00%)
Jan 31, 2017 0.5000 0.5000 0.3000 0.3000 30,386 -0.22(-41.75%)
Jan 30, 2017 0.3550 0.5150 0.3550 0.5150 2,550 +0.01(+0.98%)
Jan 27, 2017 0.5200 0.5200 0.3500 0.5100 35,910 -0.01(-1.92%)
Jan 26, 2017 0.5400 0.5400 0.5200 0.5200 19,300 +0.00(+0.00%)
Jan 25, 2017 0.4800 0.5700 0.4800 0.5200 20,250 +0.06(+13.04%)
Jan 24, 2017 0.5700 0.5800 0.4500 0.4600 17,609 -0.11(-19.30%)
Jan 23, 2017 0.5700 0.5700 0.4600 0.5700 3,321 +0.00(+0.00%)
Jan 20, 2017 0.5700 0.5700 0.5700 0.5700 1,000 +0.12(+26.67%)
Jan 19, 2017 0.4500 0.5101 0.4500 0.4500 25,537 +0.00(+0.00%)
Jan 18, 2017 0.4500 0.4500 0.4500 0.4500 7,500 +0.00(+0.00%)
Jan 17, 2017 0.5000 0.5000 0.4500 0.4500 18,000 +0.02(+3.93%)
Jan 13, 2017 0.4330 0.4330 0.4330 0 +0.03(+8.25%)
Jan 12, 2017 0.4000 0.4000 0.3816 0.4000 15,990 +0.00(+0.00%)
Jan 11, 2017 0.3990 0.4000 0.3990 0.4000 4,259 +0.05(+14.29%)
Jan 10, 2017 0.3500 0.3500 0.3500 0.3500 6,650 +0.15(+75.00%)
Jan 09, 2017 0.2000 0.2000 0.2000 0.2000 1,741 -0.10(-33.33%)
Jan 06, 2017 0.2500 0.3000 0.2500 0.3000 11,000 +0.03(+11.11%)
Jan 05, 2017 0.2500 0.4500 0.2000 0.2700 34,472 -0.08(-22.86%)
Jan 04, 2017 0.3500 0.4500 0.3500 0.3500 20,418 +0.15(+75.00%)
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.