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 (%)
Sep 30, 2021 0.2675 0.2850 0.2600 0.2683 314,512 +0.00(+0.49%)
Sep 29, 2021 0.2735 0.2850 0.2600 0.2670 295,087 -0.01(-3.78%)
Sep 28, 2021 0.2914 0.3099 0.2700 0.2775 473,452 -0.01(-4.77%)
Sep 27, 2021 0.3110 0.3110 0.2720 0.2914 557,721 -0.02(-5.82%)
Sep 24, 2021 0.3095 0.3095 0.2700 0.3094 707,219 +0.00(+1.44%)
Sep 23, 2021 0.2850 0.3050 0.2651 0.3050 466,073 +0.02(+7.02%)
Sep 22, 2021 0.3045 0.3100 0.2801 0.2850 487,541 -0.02(-6.56%)
Sep 21, 2021 0.2850 0.3081 0.2700 0.3050 705,913 +0.03(+12.96%)
Sep 20, 2021 0.2900 0.2900 0.2300 0.2700 1,034,690 -0.02(-6.64%)
Sep 17, 2021 0.2898 0.2945 0.2501 0.2892 336,194 +0.00(+1.23%)
Sep 16, 2021 0.3100 0.3190 0.2100 0.2857 979,111 -0.02(-6.54%)
Sep 15, 2021 0.3195 0.3199 0.2583 0.3057 1,657,796 -0.01(-2.58%)
Sep 14, 2021 0.3250 0.3530 0.2801 0.3138 1,465,431 -0.01(-3.45%)
Sep 13, 2021 0.3000 0.3530 0.2850 0.3250 1,928,188 +0.04(+15.25%)
Sep 10, 2021 0.2450 0.3112 0.2068 0.2820 2,377,519 +0.03(+12.80%)
Sep 09, 2021 0.1995 0.2500 0.1867 0.2500 2,034,834 +0.07(+35.14%)
Sep 08, 2021 0.1900 0.2050 0.1750 0.1850 1,460,411 +0.00(+0.82%)
Sep 07, 2021 0.1550 0.1890 0.1501 0.1835 1,218,654 +0.04(+23.57%)
Sep 03, 2021 0.1259 0.1535 0.1251 0.1485 1,036,230 +0.02(+16.20%)
Sep 02, 2021 0.1285 0.1340 0.1112 0.1278 1,152,669 -0.00(-0.16%)
Sep 01, 2021 0.1360 0.1390 0.1213 0.1280 1,182,401 -0.01(-7.85%)
Aug 31, 2021 0.1420 0.1435 0.1351 0.1389 743,854 -0.00(-3.07%)
Aug 30, 2021 0.1580 0.1580 0.1386 0.1433 868,002 -0.01(-4.47%)
Aug 27, 2021 0.1600 0.1600 0.1480 0.1500 1,092,721 -0.01(-3.60%)
Aug 26, 2021 0.1641 0.1690 0.1556 0.1556 294,494 -0.01(-7.55%)
Aug 25, 2021 0.1551 0.1700 0.1551 0.1683 372,038 -0.00(-0.88%)
Aug 24, 2021 0.1600 0.1720 0.1565 0.1698 630,060 +0.01(+6.13%)
Aug 23, 2021 0.1650 0.1729 0.1500 0.1600 1,108,886 -0.01(-4.19%)
Aug 20, 2021 0.1690 0.1700 0.1600 0.1670 671,672 -0.00(-1.18%)
Aug 19, 2021 0.1751 0.1771 0.1600 0.1690 470,546 -0.01(-3.59%)
Aug 18, 2021 0.1900 0.1900 0.1687 0.1753 517,776 -0.00(-2.34%)
Aug 17, 2021 0.1730 0.1830 0.1700 0.1795 180,157 +0.01(+4.36%)
Aug 16, 2021 0.1742 0.1760 0.1700 0.1720 301,870 -0.01(-4.44%)
Aug 13, 2021 0.1730 0.1900 0.1660 0.1800 1,124,824 +0.01(+3.21%)
Aug 12, 2021 0.1750 0.1768 0.1710 0.1744 285,393 +0.00(+0.23%)
Aug 11, 2021 0.1797 0.1797 0.1700 0.1740 356,573 -0.00(-1.69%)
Aug 10, 2021 0.1750 0.1850 0.1710 0.1770 682,864 +0.00(+0.57%)
Aug 09, 2021 0.1800 0.1800 0.1700 0.1760 338,940 -0.00(-0.45%)
Aug 06, 2021 0.1685 0.1905 0.1650 0.1768 1,402,699 +0.01(+4.93%)
Aug 05, 2021 0.1684 0.1750 0.1660 0.1685 306,495 -0.00(-0.18%)
Aug 04, 2021 0.1800 0.1800 0.1670 0.1688 593,064 -0.01(-6.17%)
Aug 03, 2021 0.1711 0.1839 0.1711 0.1799 166,469 -0.00(-0.06%)
Aug 02, 2021 0.1950 0.1950 0.1700 0.1800 716,130 -0.00(-1.10%)
Jul 30, 2021 0.1675 0.1950 0.1667 0.1820 876,684 +0.01(+7.06%)
Jul 29, 2021 0.1713 0.1720 0.1675 0.1700 142,699 -0.00(-0.29%)
Jul 28, 2021 0.1717 0.1750 0.1700 0.1705 317,943 -0.00(-0.53%)
Jul 27, 2021 0.1720 0.1800 0.1700 0.1714 441,509 -0.01(-4.78%)
Jul 26, 2021 0.1750 0.1830 0.1706 0.1800 471,140 +0.01(+3.75%)
Jul 23, 2021 0.1741 0.1895 0.1700 0.1735 297,478 -0.01(-3.61%)
Jul 22, 2021 0.1850 0.1850 0.1710 0.1800 140,343 -0.01(-2.70%)
Jul 21, 2021 0.1790 0.1850 0.1650 0.1850 606,867 +0.01(+3.35%)
Jul 20, 2021 0.1730 0.1815 0.1714 0.1790 478,560 -0.00(-0.56%)
Jul 19, 2021 0.1700 0.1848 0.1650 0.1800 595,322 +0.01(+3.09%)
Jul 16, 2021 0.1750 0.1800 0.1700 0.1746 371,724 -0.01(-3.00%)
Jul 15, 2021 0.1775 0.1800 0.1650 0.1800 805,723 +0.00(+0.33%)
Jul 14, 2021 0.1850 0.1850 0.1700 0.1794 389,208 -0.00(-0.44%)
Jul 13, 2021 0.1860 0.1900 0.1774 0.1802 548,588 -0.01(-2.86%)
Jul 12, 2021 0.1900 0.1900 0.1770 0.1855 778,831 -0.01(-3.08%)
Jul 09, 2021 0.1915 0.1999 0.1825 0.1914 404,346 +0.00(+0.21%)
Jul 08, 2021 0.1950 0.1950 0.1818 0.1910 813,537 -0.00(-0.52%)
Jul 07, 2021 0.1999 0.1999 0.1900 0.1920 538,430 -0.00(-0.57%)
Jul 06, 2021 0.2121 0.2121 0.1902 0.1931 387,591 -0.01(-4.59%)
Jul 02, 2021 0.2100 0.2100 0.1915 0.2024 538,613 +0.00(+1.20%)
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.