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 30, 2022 0.0421 0.0540 0.0390 0.0450 465,448 +0.00(+6.89%)
Dec 29, 2022 0.0372 0.0432 0.0337 0.0421 470,833 +0.00(+5.78%)
Dec 28, 2022 0.0400 0.0420 0.0379 0.0398 761,101 -0.00(-5.24%)
Dec 27, 2022 0.0440 0.0470 0.0400 0.0420 324,964 -0.00(-10.64%)
Dec 23, 2022 0.0425 0.0500 0.0425 0.0470 128,750 -0.00(-2.08%)
Dec 22, 2022 0.0500 0.0500 0.0450 0.0480 536,066 -0.01(-12.73%)
Dec 21, 2022 0.0478 0.0550 0.0478 0.0550 153,857 +0.01(+11.11%)
Dec 20, 2022 0.0488 0.0500 0.0476 0.0495 191,416 +0.00(+1.23%)
Dec 19, 2022 0.0510 0.0526 0.0489 0.0489 638,838 -0.00(-7.74%)
Dec 16, 2022 0.0531 0.0577 0.0510 0.0530 344,740 -0.00(-3.64%)
Dec 15, 2022 0.0555 0.0599 0.0530 0.0550 338,707 -0.00(-5.17%)
Dec 14, 2022 0.0530 0.0580 0.0530 0.0580 263,548 +0.00(+5.45%)
Dec 13, 2022 0.0579 0.0580 0.0540 0.0550 415,797 -0.00(-3.51%)
Dec 12, 2022 0.0571 0.0580 0.0570 0.0570 89,313 +0.00(+1.79%)
Dec 09, 2022 0.0560 0.0598 0.0560 0.0560 229,873 -0.00(-3.95%)
Dec 08, 2022 0.0560 0.0598 0.0560 0.0583 123,581 +0.00(+0.69%)
Dec 07, 2022 0.0590 0.0600 0.0550 0.0579 318,917 -0.00(-3.50%)
Dec 06, 2022 0.0580 0.0600 0.0580 0.0600 105,983 +0.00(+0.00%)
Dec 05, 2022 0.0615 0.0620 0.0580 0.0600 348,438 +0.00(+0.00%)
Dec 02, 2022 0.0590 0.0646 0.0584 0.0600 317,716 +0.00(+1.69%)
Dec 01, 2022 0.0630 0.0630 0.0590 0.0590 457,580 -0.00(-6.35%)
Nov 30, 2022 0.0620 0.0680 0.0580 0.0630 1,232,089 +0.00(+1.61%)
Nov 29, 2022 0.0580 0.0650 0.0580 0.0620 162,746 -0.00(-4.62%)
Nov 28, 2022 0.0600 0.0700 0.0600 0.0650 231,907 +0.00(+0.00%)
Nov 25, 2022 0.0620 0.0656 0.0600 0.0650 234,253 +0.00(+0.00%)
Nov 23, 2022 0.0650 0.0650 0.0650 0.0650 27,238 +0.00(+1.56%)
Nov 22, 2022 0.0690 0.0690 0.0620 0.0640 107,433 -0.01(-7.25%)
Nov 21, 2022 0.0655 0.0690 0.0632 0.0690 124,198 +0.00(+2.99%)
Nov 18, 2022 0.0614 0.0709 0.0614 0.0670 595,700 +0.00(+6.35%)
Nov 17, 2022 0.0609 0.0655 0.0609 0.0630 224,727 -0.00(-3.67%)
Nov 16, 2022 0.0606 0.0655 0.0605 0.0654 165,713 +0.00(+2.19%)
Nov 15, 2022 0.0630 0.0650 0.0625 0.0640 281,479 +0.00(+0.00%)
Nov 14, 2022 0.0600 0.0700 0.0600 0.0640 158,926 +0.00(+0.00%)
Nov 11, 2022 0.0630 0.0649 0.0585 0.0640 193,818 +0.00(+4.92%)
Nov 10, 2022 0.0602 0.0650 0.0580 0.0610 666,306 -0.00(-3.17%)
Nov 09, 2022 0.0600 0.0670 0.0600 0.0630 248,902 +0.00(+3.28%)
Nov 08, 2022 0.0650 0.0693 0.0601 0.0610 803,044 -0.01(-12.86%)
Nov 07, 2022 0.0695 0.0700 0.0650 0.0700 156,148 -0.00(-2.78%)
Nov 04, 2022 0.0710 0.0724 0.0675 0.0720 815,557 +0.00(+2.13%)
Nov 03, 2022 0.0730 0.0730 0.0650 0.0705 1,081,086 -0.00(-2.89%)
Nov 02, 2022 0.0780 0.0793 0.0650 0.0726 1,036,421 -0.01(-8.45%)
Nov 01, 2022 0.1000 0.1100 0.0750 0.0793 1,229,993 -0.02(-19.90%)
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%)
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.