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 31, 2022 0.0728 0.1145 0.0728 0.0990 1,924,070 +0.03(+36.55%)
Oct 28, 2022 0.0700 0.0730 0.0700 0.0725 218,576 +0.01(+8.21%)
Oct 27, 2022 0.0685 0.0730 0.0652 0.0670 202,413 -0.00(-5.63%)
Oct 26, 2022 0.0670 0.0710 0.0621 0.0710 262,393 +0.00(+0.00%)
Oct 25, 2022 0.0630 0.0750 0.0630 0.0710 528,354 -0.00(-3.40%)
Oct 24, 2022 0.0750 0.0750 0.0700 0.0735 723,901 -0.00(-2.00%)
Oct 21, 2022 0.0655 0.0750 0.0620 0.0750 737,922 +0.01(+8.85%)
Oct 20, 2022 0.0689 0.0689 0.0650 0.0689 60,503 +0.00(+0.00%)
Oct 19, 2022 0.0635 0.0689 0.0610 0.0689 22,290 +0.01(+8.50%)
Oct 18, 2022 0.0624 0.0689 0.0589 0.0635 270,375 +0.00(+4.27%)
Oct 17, 2022 0.0550 0.0624 0.0550 0.0609 158,325 +0.00(+5.00%)
Oct 14, 2022 0.0590 0.0590 0.0550 0.0580 30,269 -0.00(-1.69%)
Oct 13, 2022 0.0544 0.0590 0.0538 0.0590 247,903 +0.00(+7.27%)
Oct 12, 2022 0.0531 0.0580 0.0531 0.0550 257,575 -0.00(-1.96%)
Oct 11, 2022 0.0570 0.0575 0.0530 0.0561 311,036 +0.00(+0.18%)
Oct 10, 2022 0.0590 0.0600 0.0560 0.0560 228,246 -0.00(-6.35%)
Oct 07, 2022 0.0600 0.0632 0.0566 0.0598 421,321 -0.00(-2.76%)
Oct 06, 2022 0.0535 0.0660 0.0535 0.0615 847,799 -0.01(-11.76%)
Oct 05, 2022 0.0621 0.0699 0.0621 0.0697 265,814 +0.00(+4.03%)
Oct 04, 2022 0.0593 0.0695 0.0590 0.0670 421,484 -0.00(-2.90%)
Oct 03, 2022 0.0567 0.0690 0.0567 0.0690 64,933 +0.01(+17.95%)
Sep 30, 2022 0.0580 0.0630 0.0560 0.0585 157,438 +0.00(+0.86%)
Sep 29, 2022 0.0600 0.0610 0.0550 0.0580 381,788 -0.00(-6.45%)
Sep 28, 2022 0.0564 0.0620 0.0550 0.0620 158,920 +0.00(+7.83%)
Sep 27, 2022 0.0610 0.0610 0.0515 0.0575 296,963 -0.00(-4.01%)
Sep 26, 2022 0.0562 0.0599 0.0505 0.0599 452,950 +0.00(+3.28%)
Sep 23, 2022 0.0552 0.0583 0.0550 0.0580 545,463 +0.00(+5.07%)
Sep 22, 2022 0.0662 0.0700 0.0552 0.0552 440,312 -0.01(-18.82%)
Sep 21, 2022 0.0670 0.0700 0.0670 0.0680 100,300 +0.00(+0.00%)
Sep 20, 2022 0.0748 0.0757 0.0680 0.0680 233,270 -0.01(-7.23%)
Sep 19, 2022 0.0766 0.0769 0.0690 0.0733 239,837 -0.00(-4.81%)
Sep 16, 2022 0.0750 0.0800 0.0700 0.0770 418,918 -0.00(-2.53%)
Sep 15, 2022 0.0772 0.0833 0.0772 0.0790 317,211 -0.00(-1.25%)
Sep 14, 2022 0.0880 0.0880 0.0752 0.0800 402,429 -0.01(-7.19%)
Sep 13, 2022 0.0949 0.0949 0.0852 0.0862 282,009 -0.01(-9.26%)
Sep 12, 2022 0.0850 0.0950 0.0830 0.0950 790,702 +0.01(+15.15%)
Sep 09, 2022 0.0895 0.0895 0.0814 0.0825 458,551 -0.00(-2.60%)
Sep 08, 2022 0.0720 0.1000 0.0694 0.0847 2,715,459 +0.01(+17.64%)
Sep 07, 2022 0.0800 0.0808 0.0571 0.0720 2,003,090 -0.01(-6.49%)
Sep 06, 2022 0.0771 0.0845 0.0761 0.0770 304,728 +0.00(+1.32%)
Sep 02, 2022 0.0800 0.0950 0.0760 0.0760 2,428,607 -0.00(-2.56%)
Sep 01, 2022 0.0750 0.0900 0.0711 0.0780 1,192,451 +0.00(+2.63%)
Aug 31, 2022 0.0845 0.0845 0.0706 0.0760 860,846 -0.00(-1.94%)
Aug 30, 2022 0.0929 0.0929 0.0756 0.0775 868,807 -0.01(-15.76%)
Aug 29, 2022 0.0999 0.0999 0.0782 0.0920 3,328,266 -0.01(-9.80%)
Aug 26, 2022 0.1206 0.1280 0.1010 0.1020 5,313,770 -0.02(-14.79%)
Aug 25, 2022 0.1500 0.2244 0.1190 0.1197 13,190,835 -0.02(-13.95%)
Aug 24, 2022 0.1650 0.1650 0.1310 0.1391 1,385,496 -0.03(-15.70%)
Aug 23, 2022 0.1350 0.1650 0.1325 0.1650 1,943,572 +0.04(+32.00%)
Aug 22, 2022 0.1130 0.1250 0.1040 0.1250 1,150,661 +0.01(+4.17%)
Aug 19, 2022 0.1005 0.1200 0.0940 0.1200 836,042 +0.01(+9.19%)
Aug 18, 2022 0.1480 0.1480 0.0950 0.1099 3,911,719 -0.03(-21.50%)
Aug 17, 2022 0.1170 0.1650 0.1020 0.1400 4,763,209 +0.02(+17.65%)
Aug 16, 2022 0.0805 0.1385 0.0800 0.1190 6,155,066 +0.04(+50.82%)
Aug 15, 2022 0.0580 0.0838 0.0580 0.0789 3,824,780 +0.02(+36.27%)
Aug 12, 2022 0.0510 0.0620 0.0510 0.0579 973,963 +0.01(+13.09%)
Aug 11, 2022 0.0478 0.0533 0.0458 0.0512 178,471 +0.00(+8.25%)
Aug 10, 2022 0.0450 0.0497 0.0446 0.0473 133,823 +0.00(+1.07%)
Aug 09, 2022 0.0503 0.0503 0.0445 0.0468 186,591 -0.00(-6.21%)
Aug 08, 2022 0.0460 0.0499 0.0458 0.0499 334,054 +0.00(+5.05%)
Aug 05, 2022 0.0497 0.0524 0.0458 0.0475 384,625 -0.00(-4.62%)
Aug 04, 2022 0.0495 0.0495 0.0458 0.0498 144,813 +0.00(+3.97%)
Aug 03, 2022 0.0450 0.0479 0.0450 0.0479 111,362 +0.00(+3.01%)
Aug 02, 2022 0.0465 0.0465 0.0444 0.0465 234,656 +0.00(+1.09%)
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.