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 (%)
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%)
Nov 01, 2019 1.000 1.050 1.000 1.050 2,100 -0.00(-0.47%)
Oct 31, 2019 0.9950 1.100 0.9950 1.055 6,932 +0.06(+6.57%)
Oct 30, 2019 0.8000 0.9900 0.7700 0.9900 7,383 +0.06(+7.03%)
Oct 29, 2019 0.9000 0.9250 0.9000 0.9250 795 +0.03(+2.78%)
Oct 28, 2019 0.9000 0.9000 0.8000 0.9000 5,025 -0.25(-21.74%)
Oct 25, 2019 1.150 1.150 1.150 1.150 200 -0.03(-2.54%)
Oct 24, 2019 1.150 1.200 1.000 1.180 2,599 -0.02(-1.67%)
Oct 23, 2019 1.200 1.250 1.100 1.200 2,779 +0.05(+4.35%)
Oct 22, 2019 1.200 1.200 1.075 1.150 2,719 -0.05(-4.17%)
Oct 21, 2019 1.150 1.200 1.000 1.200 10,205 +0.05(+4.35%)
Oct 18, 2019 1.160 1.160 1.120 1.150 7,300 -0.10(-8.00%)
Oct 17, 2019 1.190 1.250 1.190 1.250 1,057 -0.02(-1.57%)
Oct 16, 2019 1.260 1.270 1.200 1.270 3,816 +0.01(+0.79%)
Oct 15, 2019 1.160 1.270 1.160 1.260 883 +0.06(+5.00%)
Oct 14, 2019 1.270 1.270 1.200 1.200 1,911 -0.07(-5.51%)
Oct 11, 2019 1.250 1.270 1.100 1.270 11,200 -0.08(-5.93%)
Oct 10, 2019 1.300 1.350 1.260 1.350 3,121 +0.00(+0.00%)
Oct 09, 2019 1.350 1.350 1.350 1.350 300 -0.01(-0.74%)
Oct 08, 2019 1.350 1.430 1.320 1.360 8,318 -0.06(-4.23%)
Oct 07, 2019 1.450 1.460 1.270 1.420 3,720 -0.07(-4.70%)
Oct 04, 2019 1.360 1.490 1.360 1.490 7,400 +0.12(+8.76%)
Oct 03, 2019 1.580 1.580 1.270 1.370 11,456 -0.22(-13.84%)
Oct 02, 2019 1.380 1.600 1.380 1.590 13,361 +0.21(+15.22%)
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.