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 (%)
Jul 31, 2020 0.0270 0.0270 0.0200 0.0208 334,400 -0.01(-22.68%)
Jul 30, 2020 0.0220 0.0270 0.0200 0.0269 528,470 +0.01(+22.83%)
Jul 29, 2020 0.0210 0.0219 0.0200 0.0219 834,827 +0.00(+4.29%)
Jul 28, 2020 0.0220 0.0240 0.0180 0.0210 2,247,747 -0.00(-8.70%)
Jul 27, 2020 0.0273 0.0273 0.0200 0.0230 1,311,864 -0.00(-15.75%)
Jul 24, 2020 0.0300 0.0300 0.0238 0.0273 788,500 -0.00(-11.94%)
Jul 23, 2020 0.0320 0.0320 0.0280 0.0310 826,852 -0.00(-3.13%)
Jul 22, 2020 0.0350 0.0350 0.0270 0.0320 692,796 +0.00(+6.67%)
Jul 21, 2020 0.0350 0.0360 0.0300 0.0300 440,116 -0.01(-14.53%)
Jul 20, 2020 0.0390 0.0390 0.0350 0.0351 347,050 -0.00(-10.00%)
Jul 17, 2020 0.0387 0.0390 0.0300 0.0390 555,900 -0.00(-4.88%)
Jul 16, 2020 0.0440 0.0465 0.0381 0.0410 482,200 +0.00(+1.99%)
Jul 15, 2020 0.0499 0.0500 0.0400 0.0402 603,588 -0.01(-19.44%)
Jul 14, 2020 0.0360 0.0570 0.0320 0.0499 4,167,382 +0.02(+44.64%)
Jul 13, 2020 0.0450 0.0470 0.0275 0.0345 5,782,935 -0.01(-26.60%)
Jul 10, 2020 0.0500 0.0500 0.0373 0.0470 1,288,000 -0.00(-6.00%)
Jul 09, 2020 0.0890 0.0890 0.0450 0.0500 305,010 -0.02(-23.66%)
Jul 08, 2020 0.0750 0.0750 0.0600 0.0655 127,985 -0.01(-12.67%)
Jul 07, 2020 0.0765 0.0800 0.0660 0.0750 68,052 -0.01(-6.25%)
Jul 06, 2020 0.1000 0.1000 0.0730 0.0800 139,713 +0.01(+6.67%)
Jul 02, 2020 0.0553 0.0850 0.0553 0.0750 49,800 +0.01(+11.11%)
Jul 01, 2020 0.0800 0.0850 0.0650 0.0675 110,629 -0.01(-15.62%)
Jun 30, 2020 0.1000 0.1000 0.0725 0.0800 242,647 -0.02(-18.37%)
Jun 29, 2020 0.0900 0.1000 0.0819 0.0980 267,234 +0.01(+13.95%)
Jun 26, 2020 0.0999 0.1000 0.0810 0.0860 154,000 -0.00(-4.44%)
Jun 25, 2020 0.1000 0.1000 0.0798 0.0900 271,439 +0.01(+12.50%)
Jun 24, 2020 0.0764 0.0850 0.0700 0.0800 239,597 +0.01(+9.89%)
Jun 23, 2020 0.0900 0.0900 0.0660 0.0728 139,969 +0.00(+0.00%)
Jun 22, 2020 0.0728 0.0728 0.0650 0.0728 20,073 +0.00(+0.00%)
Jun 19, 2020 0.0728 0.0728 0.0650 0.0728 63,900 +0.00(+0.00%)
Jun 18, 2020 0.0630 0.0728 0.0630 0.0728 79,397 +0.00(+0.41%)
Jun 17, 2020 0.0632 0.0725 0.0632 0.0725 11,536 -0.00(-0.55%)
Jun 16, 2020 0.0729 0.0729 0.0729 0.0729 7,175 +0.00(+0.00%)
Jun 15, 2020 0.0600 0.0729 0.0600 0.0729 21,320 -0.00(-3.95%)
Jun 12, 2020 0.0775 0.0775 0.0600 0.0759 85,500 -0.01(-10.71%)
Jun 11, 2020 0.0700 0.0850 0.0473 0.0850 154,984 +0.01(+13.33%)
Jun 10, 2020 0.0725 0.0799 0.0700 0.0750 57,735 -0.01(-6.25%)
Jun 09, 2020 0.0700 0.0800 0.0600 0.0800 107,485 -0.01(-5.88%)
Jun 08, 2020 0.0650 0.0880 0.0650 0.0850 103,683 +0.02(+30.77%)
Jun 05, 2020 0.0450 0.0650 0.0375 0.0650 339,900 +0.02(+44.44%)
Jun 04, 2020 0.0390 0.0450 0.0350 0.0450 354,564 +0.01(+18.42%)
Jun 03, 2020 0.0400 0.0400 0.0370 0.0380 156,260 +0.00(+2.70%)
Jun 02, 2020 0.0420 0.0420 0.0355 0.0370 330,977 -0.00(-7.50%)
Jun 01, 2020 0.0430 0.0450 0.0400 0.0400 472,201 -0.00(-9.09%)
May 29, 2020 0.0425 0.0450 0.0410 0.0440 360,200 +0.00(+5.26%)
May 28, 2020 0.0383 0.0430 0.0370 0.0418 337,111 +0.00(+4.50%)
May 27, 2020 0.0420 0.0440 0.0350 0.0400 839,991 -0.00(-4.76%)
May 26, 2020 0.0593 0.0599 0.0383 0.0420 1,401,209 -0.02(-30.00%)
May 22, 2020 0.0900 0.0900 0.0500 0.0600 789,900 -0.03(-36.17%)
May 21, 2020 0.1000 0.1000 0.0900 0.0940 120,098 -0.01(-6.00%)
May 20, 2020 0.1300 0.1400 0.0950 0.1000 175,605 -0.03(-23.08%)
May 19, 2020 0.1650 0.1650 0.1005 0.1300 91,291 -0.06(-31.58%)
May 18, 2020 0.1500 0.1900 0.1370 0.1900 129,505 +0.04(+28.38%)
May 15, 2020 0.1725 0.1900 0.1250 0.1480 74,700 -0.04(-22.11%)
May 14, 2020 0.1943 0.1943 0.1770 0.1900 12,705 +0.00(+0.00%)
May 13, 2020 0.1900 0.1950 0.1770 0.1900 47,468 -0.01(-2.56%)
May 12, 2020 0.2000 0.2000 0.1785 0.1950 71,664 -0.01(-2.50%)
May 11, 2020 0.1775 0.2100 0.1775 0.2000 67,502 +0.01(+2.56%)
May 08, 2020 0.2000 0.2000 0.1928 0.1950 12,500 -0.01(-2.50%)
May 07, 2020 0.1950 0.2000 0.1679 0.2000 49,057 +0.01(+5.26%)
May 06, 2020 0.1700 0.1900 0.1637 0.1900 71,340 +0.02(+11.76%)
May 05, 2020 0.1200 0.1700 0.1128 0.1700 257,250 +0.05(+41.67%)
May 04, 2020 0.1125 0.1200 0.1075 0.1200 35,618 +0.00(+0.08%)
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.