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 (%)
Oct 30, 2020 0.1640 0.1700 0.1450 0.1636 4,064,600 -0.00(-1.51%)
Oct 29, 2020 0.1490 0.1790 0.1331 0.1661 11,359,728 +0.02(+10.73%)
Oct 28, 2020 0.1400 0.1774 0.1333 0.1500 5,759,231 +0.01(+3.45%)
Oct 27, 2020 0.1700 0.1700 0.1370 0.1450 6,785,999 -0.02(-12.12%)
Oct 26, 2020 0.2000 0.2000 0.1511 0.1650 7,934,395 -0.04(-17.50%)
Oct 23, 2020 0.2425 0.2500 0.1830 0.2000 8,465,200 -0.03(-14.89%)
Oct 22, 2020 0.2500 0.2850 0.2300 0.2350 4,723,932 -0.02(-7.48%)
Oct 21, 2020 0.2900 0.2998 0.2300 0.2540 6,609,774 -0.03(-11.19%)
Oct 20, 2020 0.2751 0.3330 0.2501 0.2860 12,706,541 +0.01(+2.58%)
Oct 19, 2020 0.2800 0.3087 0.2499 0.2788 7,505,951 -0.01(-2.18%)
Oct 16, 2020 0.2599 0.3100 0.2104 0.2850 22,319,700 +0.01(+5.20%)
Oct 15, 2020 0.1700 0.3000 0.1590 0.2709 49,112,692 +0.10(+60.96%)
Oct 14, 2020 0.1605 0.1775 0.1510 0.1683 2,941,018 +0.01(+5.85%)
Oct 13, 2020 0.1600 0.1990 0.1410 0.1590 10,143,435 -0.00(-0.19%)
Oct 12, 2020 0.2110 0.2155 0.1500 0.1593 13,507,131 -0.05(-23.04%)
Oct 09, 2020 0.1265 0.2100 0.1200 0.2070 31,626,700 +0.08(+65.60%)
Oct 08, 2020 0.1298 0.1335 0.1149 0.1250 3,886,745 -0.00(-3.03%)
Oct 07, 2020 0.1385 0.1440 0.1200 0.1289 4,724,452 -0.01(-4.38%)
Oct 06, 2020 0.1221 0.1575 0.1060 0.1348 12,244,713 +0.02(+17.22%)
Oct 05, 2020 0.1200 0.1400 0.1081 0.1150 10,611,163 +0.01(+6.58%)
Oct 02, 2020 0.1040 0.1085 0.0901 0.1079 5,345,700 -0.00(-3.57%)
Oct 01, 2020 0.1145 0.1175 0.1026 0.1119 3,470,349 -0.00(-2.61%)
Sep 30, 2020 0.1290 0.1430 0.1101 0.1149 9,868,002 +0.01(+10.16%)
Sep 29, 2020 0.1080 0.1200 0.0970 0.1043 4,250,135 -0.01(-7.70%)
Sep 28, 2020 0.1200 0.1473 0.1020 0.1130 15,721,658 +0.01(+11.88%)
Sep 25, 2020 0.1295 0.1295 0.0926 0.1010 12,781,701 -0.02(-15.48%)
Sep 24, 2020 0.0950 0.1880 0.0710 0.1195 70,657,696 +0.02(+17.16%)
Sep 23, 2020 0.1330 0.1490 0.0920 0.1020 47,250,852 -0.02(-17.81%)
Sep 22, 2020 0.0501 0.1250 0.0501 0.1241 82,510,520 +0.08(+192.00%)
Sep 21, 2020 0.0380 0.0500 0.0380 0.0425 2,504,426 +0.00(+11.84%)
Sep 18, 2020 0.0380 0.0420 0.0350 0.0380 1,543,200 -0.00(-1.81%)
Sep 17, 2020 0.0400 0.0400 0.0344 0.0387 1,739,460 -0.00(-3.25%)
Sep 16, 2020 0.0370 0.0430 0.0300 0.0400 1,647,969 +0.00(+7.24%)
Sep 15, 2020 0.0385 0.0439 0.0350 0.0373 3,599,951 +0.00(+1.36%)
Sep 14, 2020 0.0308 0.0391 0.0280 0.0368 3,155,877 +0.01(+26.90%)
Sep 11, 2020 0.0288 0.0308 0.0251 0.0290 1,722,800 -0.00(-3.01%)
Sep 10, 2020 0.0300 0.0320 0.0257 0.0299 3,039,369 +0.00(+0.00%)
Sep 09, 2020 0.0414 0.0414 0.0296 0.0299 1,969,090 -0.01(-21.73%)
Sep 08, 2020 0.0390 0.0450 0.0342 0.0382 2,895,204 +0.00(+4.37%)
Sep 04, 2020 0.0320 0.0390 0.0290 0.0366 2,881,900 +0.00(+12.62%)
Sep 03, 2020 0.0305 0.0385 0.0266 0.0325 6,992,741 -0.00(-3.85%)
Sep 02, 2020 0.0400 0.0470 0.0301 0.0338 9,138,827 -0.01(-27.93%)
Sep 01, 2020 0.0480 0.0670 0.0400 0.0469 12,667,700 +0.00(+5.63%)
Aug 31, 2020 0.0519 0.0570 0.0423 0.0444 5,909,760 -0.01(-12.94%)
Aug 28, 2020 0.0467 0.0775 0.0463 0.0510 22,095,700 +0.00(+8.74%)
Aug 27, 2020 0.0830 0.0830 0.0450 0.0469 15,468,708 -0.03(-38.69%)
Aug 26, 2020 0.1000 0.1000 0.0560 0.0765 16,517,642 -0.01(-11.76%)
Aug 25, 2020 0.1820 0.1850 0.0850 0.0867 20,835,284 -0.09(-50.46%)
Aug 24, 2020 0.0935 0.2750 0.0725 0.1750 50,669,384 +0.10(+144.76%)
Aug 21, 2020 0.0145 0.0770 0.0138 0.0715 32,734,100 +0.06(+458.59%)
Aug 20, 2020 0.0145 0.0145 0.0108 0.0128 1,583,866 +0.00(+6.67%)
Aug 19, 2020 0.0120 0.0171 0.0110 0.0120 4,538,367 +0.00(+0.00%)
Aug 18, 2020 0.0150 0.0150 0.0110 0.0120 1,409,328 -0.00(-20.00%)
Aug 17, 2020 0.0160 0.0160 0.0130 0.0150 1,350,650 -0.00(-10.71%)
Aug 14, 2020 0.0170 0.0175 0.0160 0.0168 2,355,100 -0.00(-1.18%)
Aug 13, 2020 0.0225 0.0225 0.0170 0.0170 1,942,144 -0.00(-12.82%)
Aug 12, 2020 0.0200 0.0215 0.0180 0.0195 1,266,697 -0.00(-2.99%)
Aug 11, 2020 0.0220 0.0239 0.0191 0.0201 887,346 -0.00(-12.23%)
Aug 10, 2020 0.0220 0.0250 0.0211 0.0229 284,600 +0.00(+4.09%)
Aug 07, 2020 0.0220 0.0220 0.0200 0.0220 258,600 +0.00(+1.85%)
Aug 06, 2020 0.0200 0.0220 0.0183 0.0216 662,248 +0.00(+13.09%)
Aug 05, 2020 0.0330 0.0330 0.0182 0.0191 3,167,406 -0.01(-22.36%)
Aug 04, 2020 0.0200 0.0374 0.0193 0.0246 6,697,878 +0.01(+27.46%)
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.