Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Nov 30, 2023 0.0100 0.0111 0.0090 0.0095 453,121 -0.00(-8.65%)
Nov 29, 2023 0.0140 0.0180 0.0050 0.0104 2,490,876 -0.01(-33.33%)
Nov 28, 2023 0.0106 0.0180 0.0106 0.0156 46,656 -0.00(-5.45%)
Nov 27, 2023 0.0165 0.0165 0.0150 0.0165 78,100 -0.00(-13.16%)
Nov 24, 2023 0.0138 0.0190 0.0138 0.0190 11,023 +0.00(+0.00%)
Nov 22, 2023 0.0174 0.0190 0.0160 0.0190 121,182 +0.00(+7.95%)
Nov 21, 2023 0.0176 0.0190 0.0176 0.0176 71,850 +0.00(+0.00%)
Nov 20, 2023 0.0159 0.0176 0.0159 0.0176 50,527 -0.00(-7.37%)
Nov 17, 2023 0.0190 0.0190 0.0172 0.0190 77,961 +0.00(+0.00%)
Nov 16, 2023 0.0175 0.0190 0.0165 0.0190 53,540 +0.00(+0.00%)
Nov 15, 2023 0.0169 0.0190 0.0169 0.0190 60,450 +0.00(+0.00%)
Nov 14, 2023 0.0190 0.0190 0.0165 0.0190 39,803 +0.00(+5.56%)
Nov 13, 2023 0.0165 0.0180 0.0135 0.0180 66,198 +0.00(+7.14%)
Nov 10, 2023 0.0162 0.0170 0.0150 0.0168 349,413 +0.00(+1.82%)
Nov 09, 2023 0.0155 0.0174 0.0150 0.0165 129,087 +0.00(+2.48%)
Nov 08, 2023 0.0139 0.0175 0.0138 0.0161 176,280 +0.00(+12.59%)
Nov 07, 2023 0.0162 0.0170 0.0135 0.0143 199,094 -0.00(-17.34%)
Nov 06, 2023 0.0140 0.0180 0.0138 0.0173 180,408 -0.00(-8.95%)
Nov 03, 2023 0.0149 0.0190 0.0131 0.0190 251,443 +0.00(+26.67%)
Nov 02, 2023 0.0135 0.0150 0.0125 0.0150 279,972 +0.00(+7.14%)
Nov 01, 2023 0.0137 0.0140 0.0135 0.0140 81,062 +0.00(+2.94%)
Oct 31, 2023 0.0140 0.0140 0.0120 0.0136 130,073 -0.00(-2.86%)
Oct 30, 2023 0.0151 0.0151 0.0140 0.0140 260,002 -0.00(-7.28%)
Oct 27, 2023 0.0159 0.0159 0.0151 0.0151 54,062 -0.00(-6.79%)
Oct 26, 2023 0.0167 0.0175 0.0150 0.0162 198,359 -0.00(-10.99%)
Oct 25, 2023 0.0170 0.0182 0.0167 0.0182 70,389 -0.00(-1.62%)
Oct 24, 2023 0.0176 0.0190 0.0164 0.0185 70,603 +0.00(+5.11%)
Oct 23, 2023 0.0190 0.0199 0.0176 0.0176 235,535 -0.00(-12.00%)
Oct 20, 2023 0.0182 0.0200 0.0165 0.0200 121,217 +0.00(+0.00%)
Oct 19, 2023 0.0163 0.0200 0.0160 0.0200 185,460 +0.00(+0.00%)
Oct 18, 2023 0.0180 0.0200 0.0165 0.0200 231,832 -0.00(-12.66%)
Oct 17, 2023 0.0165 0.0229 0.0165 0.0229 109,851 +0.00(+21.81%)
Oct 16, 2023 0.0212 0.0188 0.0175 0.0188 65,614 +0.00(+9.30%)
Oct 13, 2023 0.0172 0.0178 0.0172 0.0172 242,160 -0.00(-1.15%)
Oct 12, 2023 0.0184 0.0184 0.0161 0.0174 282,002 -0.00(-0.57%)
Oct 11, 2023 0.0200 0.0200 0.0175 0.0175 146,146 -0.00(-1.69%)
Oct 10, 2023 0.0180 0.0190 0.0160 0.0178 529,300 -0.00(-2.73%)
Oct 09, 2023 0.0214 0.0230 0.0183 0.0183 76,822 -0.00(-21.12%)
Oct 06, 2023 0.0226 0.0232 0.0200 0.0232 115,649 +0.00(+2.65%)
Oct 05, 2023 0.0193 0.0226 0.0166 0.0226 284,041 -0.00(-5.04%)
Oct 04, 2023 0.0173 0.0238 0.0156 0.0238 192,282 +0.01(+43.37%)
Oct 03, 2023 0.0190 0.0190 0.0160 0.0166 377,760 -0.00(-13.54%)
Oct 02, 2023 0.0176 0.0199 0.0176 0.0192 103,685 -0.00(-6.34%)
Sep 29, 2023 0.0189 0.0230 0.0189 0.0205 253,783 +0.00(+7.89%)
Sep 28, 2023 0.0189 0.0214 0.0181 0.0190 77,199 +0.00(+0.53%)
Sep 27, 2023 0.0180 0.0196 0.0180 0.0189 277,900 -0.00(-3.08%)
Sep 26, 2023 0.0193 0.0195 0.0189 0.0195 134,950 +0.00(+0.00%)
Sep 25, 2023 0.0192 0.0195 0.0189 0.0195 249,262 +0.00(+3.17%)
Sep 22, 2023 0.0200 0.0200 0.0177 0.0189 118,308 +0.00(+2.72%)
Sep 21, 2023 0.0203 0.0203 0.0184 0.0184 91,365 -0.00(-8.00%)
Sep 20, 2023 0.0240 0.0240 0.0187 0.0200 216,632 +0.00(+0.00%)
Sep 19, 2023 0.0214 0.0214 0.0198 0.0200 170,513 -0.00(-12.28%)
Sep 18, 2023 0.0221 0.0228 0.0201 0.0228 127,406 +0.00(+2.24%)
Sep 15, 2023 0.0220 0.0230 0.0200 0.0223 328,605 -0.00(-1.76%)
Sep 14, 2023 0.0249 0.0249 0.0227 0.0227 112,006 -0.00(-6.20%)
Sep 13, 2023 0.0248 0.0250 0.0240 0.0242 352,451 -0.00(-8.33%)
Sep 12, 2023 0.0255 0.0264 0.0245 0.0264 319,463 -0.00(-0.38%)
Sep 11, 2023 0.0256 0.0265 0.0250 0.0265 84,353 +0.00(+0.38%)
Sep 08, 2023 0.0260 0.0287 0.0250 0.0264 75,282 -0.00(-8.33%)
Sep 07, 2023 0.0268 0.0300 0.0255 0.0288 235,865 +0.00(+1.05%)
Sep 06, 2023 0.0280 0.0285 0.0252 0.0285 144,068 -0.00(-8.06%)
Sep 05, 2023 0.0310 0.0310 0.0265 0.0310 286,047 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.