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 (%)
Jan 31, 2020 0.9250 0.9500 0.8900 0.9500 26,100 +0.00(+0.00%)
Jan 30, 2020 0.9250 0.9500 0.9000 0.9500 65,403 +0.00(+0.00%)
Jan 29, 2020 0.9400 0.9800 0.9000 0.9500 28,139 +0.09(+10.47%)
Jan 28, 2020 0.8500 0.9000 0.8300 0.8600 11,003 -0.02(-2.27%)
Jan 27, 2020 0.8300 0.8800 0.8250 0.8800 3,877 +0.07(+8.64%)
Jan 24, 2020 0.8000 0.9000 0.8000 0.8100 24,000 -0.08(-8.99%)
Jan 23, 2020 0.7930 0.8900 0.7930 0.8900 15,288 +0.04(+4.71%)
Jan 22, 2020 0.8000 0.8700 0.8000 0.8500 10,651 +0.00(+0.00%)
Jan 21, 2020 0.8500 0.8500 0.8000 0.8500 33,219 +0.00(+0.00%)
Jan 17, 2020 0.6200 0.8500 0.5850 0.8500 11,800 +0.23(+37.10%)
Jan 16, 2020 0.6100 0.6400 0.6000 0.6200 83,794 +0.01(+1.64%)
Jan 15, 2020 0.6050 0.6100 0.6000 0.6100 18,468 +0.01(+1.67%)
Jan 14, 2020 0.6400 0.6800 0.5850 0.6000 14,089 -0.01(-1.64%)
Jan 13, 2020 0.6599 0.6600 0.6000 0.6100 28,000 -0.06(-8.68%)
Jan 10, 2020 0.7000 0.7000 0.6200 0.6680 58,600 -0.06(-8.49%)
Jan 09, 2020 0.7700 0.7700 0.6983 0.7300 31,730 -0.15(-17.05%)
Jan 08, 2020 0.7550 0.9300 0.7150 0.8800 55,960 -0.12(-12.00%)
Jan 07, 2020 0.9600 1.000 0.9600 1.000 200 +0.02(+2.04%)
Jan 06, 2020 0.9600 0.9800 0.9400 0.9800 600 -0.01(-1.01%)
Jan 03, 2020 0.9600 1.000 0.7000 0.9900 3,700 +0.03(+3.13%)
Jan 02, 2020 1.010 1.050 0.6200 0.9600 5,150 +0.17(+22.29%)
Dec 31, 2019 0.8200 1.010 0.7500 0.7850 39,100 +0.03(+3.29%)
Dec 30, 2019 0.7900 0.7900 0.7500 0.7600 32,620 -0.03(-3.80%)
Dec 27, 2019 0.7600 0.8000 0.7600 0.7900 27,000 -0.06(-7.05%)
Dec 26, 2019 1.060 1.100 0.8100 0.8499 13,798 +0.04(+4.93%)
Dec 24, 2019 0.9500 1.100 0.8100 0.8100 900 -0.20(-19.80%)
Dec 23, 2019 0.9700 1.010 0.8050 1.010 812 +0.16(+18.82%)
Dec 20, 2019 0.8300 0.8500 0.8000 0.8500 3,600 +0.02(+2.41%)
Dec 19, 2019 0.7783 0.8342 0.7575 0.8300 10,446 +0.01(+1.22%)
Dec 18, 2019 0.8500 0.8600 0.7500 0.8200 29,225 -0.04(-4.65%)
Dec 17, 2019 0.8995 0.9000 0.8200 0.8600 18,609 -0.04(-4.44%)
Dec 16, 2019 0.9500 0.9500 0.9000 0.9000 8,091 +0.00(+0.00%)
Dec 13, 2019 0.9500 0.9500 0.9000 0.9000 4,300 -0.01(-1.10%)
Dec 12, 2019 1.040 1.040 0.8750 0.9100 34,649 -0.09(-9.00%)
Dec 11, 2019 1.050 1.050 0.9950 1.000 3,503 -0.05(-4.76%)
Dec 10, 2019 1.075 1.100 1.000 1.050 11,714 +0.00(+0.00%)
Dec 09, 2019 1.000 1.050 1.000 1.050 1,042 +0.05(+5.00%)
Dec 06, 2019 1.100 1.100 0.8600 1.000 8,200 +0.19(+24.15%)
Dec 05, 2019 1.020 1.020 0.8050 0.8055 4,200 -0.18(-18.22%)
Dec 04, 2019 1.000 1.100 0.8500 0.9850 12,568 -0.02(-1.50%)
Dec 03, 2019 1.000 1.000 0.9500 1.000 1,000 -0.02(-1.96%)
Dec 02, 2019 1.020 1.095 1.020 1.020 2,094 -0.07(-6.42%)
Nov 29, 2019 1.050 1.090 1.050 1.090 2,500 +0.04(+3.81%)
Nov 27, 2019 1.220 1.220 1.050 1.050 12,600 -0.17(-13.93%)
Nov 26, 2019 1.040 1.220 1.040 1.220 15,474 +0.02(+1.67%)
Nov 25, 2019 1.250 1.250 1.030 1.200 3,499 -0.04(-2.83%)
Nov 22, 2019 1.150 1.270 1.050 1.235 9,900 +0.29(+30.00%)
Nov 21, 2019 1.350 1.350 0.9500 0.9500 22,357 -0.37(-28.03%)
Nov 20, 2019 1.250 1.350 0.9700 1.320 8,552 +0.07(+5.60%)
Nov 19, 2019 1.350 1.360 1.210 1.250 1,677 -0.05(-3.85%)
Nov 18, 2019 1.300 1.300 1.300 1.300 600 +0.06(+5.05%)
Nov 15, 2019 1.340 1.450 1.110 1.238 10,300 -0.10(-7.65%)
Nov 14, 2019 1.500 1.500 1.065 1.340 8,350 -0.30(-18.29%)
Nov 13, 2019 1.450 1.640 1.450 1.640 18,259 +0.15(+10.07%)
Nov 12, 2019 1.130 1.490 1.060 1.490 30,720 +0.41(+37.96%)
Nov 11, 2019 0.9500 1.180 0.9000 1.080 8,490 +0.13(+13.68%)
Nov 08, 2019 0.8500 0.9500 0.8250 0.9500 4,600 +0.15(+18.75%)
Nov 07, 2019 1.010 1.010 0.7200 0.8000 2,351 +0.00(+0.00%)
Nov 06, 2019 0.8500 0.8500 0.7200 0.8000 4,500 -0.10(-11.11%)
Nov 05, 2019 0.9000 0.9000 0.9000 0.9000 1,744 -0.11(-10.89%)
Nov 04, 2019 1.050 1.050 1.010 1.010 1,406 -0.04(-3.81%)
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.