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 (%)
Apr 28, 2017 0.5200 0.5200 0.4800 0.5200 4,100 +0.00(+0.00%)
Apr 27, 2017 0.4800 0.5300 0.4800 0.5200 13,841 +0.00(+0.00%)
Apr 26, 2017 0.4600 0.5200 0.4462 0.5200 32,621 +0.06(+13.29%)
Apr 25, 2017 0.4000 0.4590 0.4000 0.4590 830 -0.02(-4.37%)
Apr 24, 2017 0.3800 0.4800 0.3800 0.4800 14,100 +0.05(+11.63%)
Apr 21, 2017 0.4500 0.4500 0.4200 0.4300 9,930 +0.08(+22.86%)
Apr 20, 2017 0.3900 0.4000 0.3500 0.3500 18,500 +0.06(+20.69%)
Apr 19, 2017 0.3900 0.3900 0.2900 0.2900 2,000 -0.01(-3.33%)
Apr 18, 2017 0.3000 0.3620 0.2400 0.3000 10,750 -0.05(-14.29%)
Apr 17, 2017 0.4000 0.4000 0.3500 0.3500 7,000 -0.05(-12.50%)
Apr 13, 2017 0.4000 0.4000 0.4000 0.4000 1,045 -0.01(-2.44%)
Apr 12, 2017 0.4100 0.4100 0.4100 0.4100 1,000 -0.02(-4.65%)
Apr 11, 2017 0.4100 0.4300 0.4000 0.4300 18,800 +0.03(+7.50%)
Apr 10, 2017 0.4000 0.4000 0.4000 0.4000 3,000 -0.02(-4.76%)
Apr 07, 2017 0.4100 0.4300 0.4000 0.4200 20,475 +0.06(+16.67%)
Apr 06, 2017 0.4200 0.4300 0.3600 0.3600 34,356 -0.06(-14.29%)
Apr 05, 2017 0.4000 0.4200 0.4000 0.4200 11,000 +0.02(+5.00%)
Apr 04, 2017 0.4000 0.4000 0.4000 0.4000 1,000 +0.00(+0.00%)
Apr 03, 2017 0.4000 0.4069 0.4000 0.4000 12,117 -0.03(-6.98%)
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%)
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.