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 (%)
Mar 31, 2023 0.0360 0.0360 0.0346 0.0360 283,440 +0.00(+1.41%)
Mar 30, 2023 0.0354 0.0389 0.0350 0.0355 486,660 -0.00(-4.05%)
Mar 29, 2023 0.0370 0.0380 0.0351 0.0370 249,102 +0.00(+2.49%)
Mar 28, 2023 0.0355 0.0374 0.0351 0.0361 521,873 -0.00(-2.43%)
Mar 27, 2023 0.0371 0.0389 0.0351 0.0370 275,132 -0.00(-0.27%)
Mar 24, 2023 0.0395 0.0395 0.0371 0.0371 117,935 -0.00(-3.39%)
Mar 23, 2023 0.0405 0.0410 0.0351 0.0384 991,718 -0.00(-5.19%)
Mar 22, 2023 0.0401 0.0410 0.0400 0.0405 152,101 -0.00(-0.25%)
Mar 21, 2023 0.0401 0.0410 0.0400 0.0406 502,191 +0.00(+0.50%)
Mar 20, 2023 0.0394 0.0410 0.0389 0.0404 466,222 +0.00(+3.86%)
Mar 17, 2023 0.0397 0.0405 0.0386 0.0389 132,738 +0.00(+0.78%)
Mar 16, 2023 0.0407 0.0409 0.0386 0.0386 609,989 -0.00(-4.46%)
Mar 15, 2023 0.0388 0.0430 0.0381 0.0404 178,391 +0.00(+2.28%)
Mar 14, 2023 0.0440 0.0440 0.0390 0.0395 408,700 -0.01(-11.63%)
Mar 13, 2023 0.0447 0.0468 0.0390 0.0447 1,287,879 -0.00(-0.89%)
Mar 10, 2023 0.0456 0.0490 0.0451 0.0451 248,035 -0.00(-4.04%)
Mar 09, 2023 0.0470 0.0470 0.0450 0.0470 253,011 +0.00(+2.17%)
Mar 08, 2023 0.0470 0.0470 0.0439 0.0460 194,232 -0.00(-2.13%)
Mar 07, 2023 0.0520 0.0550 0.0430 0.0470 1,130,756 -0.01(-11.32%)
Mar 06, 2023 0.0550 0.0565 0.0510 0.0530 326,485 -0.00(-1.49%)
Mar 03, 2023 0.0540 0.0569 0.0525 0.0538 130,947 -0.00(-2.18%)
Mar 02, 2023 0.0550 0.0590 0.0520 0.0550 187,410 +0.00(+0.00%)
Mar 01, 2023 0.0542 0.0590 0.0542 0.0550 140,041 -0.00(-3.00%)
Feb 28, 2023 0.0539 0.0570 0.0539 0.0567 78,893 +0.00(+5.39%)
Feb 27, 2023 0.0560 0.0560 0.0510 0.0538 61,069 -0.00(-3.93%)
Feb 24, 2023 0.0530 0.0580 0.0511 0.0560 238,373 +0.00(+5.46%)
Feb 23, 2023 0.0562 0.0640 0.0530 0.0531 300,755 -0.01(-14.63%)
Feb 22, 2023 0.0648 0.0648 0.0576 0.0622 149,469 -0.00(-1.27%)
Feb 21, 2023 0.0659 0.0659 0.0580 0.0630 197,471 -0.00(-2.78%)
Feb 17, 2023 0.0625 0.0662 0.0600 0.0648 283,469 +0.00(+3.68%)
Feb 16, 2023 0.0651 0.0651 0.0530 0.0625 176,157 -0.00(-3.85%)
Feb 15, 2023 0.0550 0.0650 0.0520 0.0650 909,846 +0.01(+16.07%)
Feb 14, 2023 0.0530 0.0600 0.0500 0.0560 689,947 +0.00(+2.75%)
Feb 13, 2023 0.0550 0.0550 0.0520 0.0545 514,374 +0.00(+0.93%)
Feb 10, 2023 0.0520 0.0550 0.0501 0.0540 922,152 +0.00(+4.85%)
Feb 09, 2023 0.0544 0.0547 0.0501 0.0515 590,045 -0.00(-5.33%)
Feb 08, 2023 0.0500 0.0544 0.0490 0.0544 1,051,250 +0.00(+5.63%)
Feb 07, 2023 0.0530 0.0540 0.0490 0.0515 750,778 -0.00(-4.28%)
Feb 06, 2023 0.0464 0.0570 0.0401 0.0538 1,114,588 +0.00(+8.69%)
Feb 03, 2023 0.0540 0.0540 0.0495 0.0495 458,224 -0.00(-8.33%)
Feb 02, 2023 0.0530 0.0551 0.0500 0.0540 1,431,409 +0.00(+1.89%)
Feb 01, 2023 0.0560 0.0560 0.0517 0.0530 960,038 -0.00(-5.36%)
Jan 31, 2023 0.0555 0.0560 0.0501 0.0560 445,616 +0.00(+1.08%)
Jan 30, 2023 0.0540 0.0554 0.0500 0.0554 782,334 +0.00(+2.59%)
Jan 27, 2023 0.0545 0.0563 0.0513 0.0540 502,042 -0.00(-0.92%)
Jan 26, 2023 0.0520 0.0545 0.0500 0.0545 256,626 +0.00(+0.00%)
Jan 25, 2023 0.0501 0.0574 0.0480 0.0545 478,184 +0.00(+1.87%)
Jan 24, 2023 0.0550 0.0570 0.0511 0.0535 285,509 -0.00(-2.73%)
Jan 23, 2023 0.0510 0.0590 0.0510 0.0550 166,252 +0.00(+7.84%)
Jan 20, 2023 0.0555 0.0590 0.0505 0.0510 230,007 -0.01(-13.56%)
Jan 19, 2023 0.0556 0.0590 0.0522 0.0590 151,765 +0.00(+9.06%)
Jan 18, 2023 0.0550 0.0590 0.0500 0.0541 141,953 -0.00(-5.09%)
Jan 17, 2023 0.0553 0.0600 0.0500 0.0570 183,573 +0.00(+0.53%)
Jan 13, 2023 0.0565 0.0600 0.0511 0.0567 207,684 +0.00(+0.35%)
Jan 12, 2023 0.0565 0.0565 0.0500 0.0565 86,205 +0.00(+1.80%)
Jan 11, 2023 0.0560 0.0565 0.0481 0.0555 41,349 -0.00(-1.77%)
Jan 10, 2023 0.0590 0.0590 0.0500 0.0565 147,664 -0.00(-4.24%)
Jan 09, 2023 0.0600 0.0600 0.0401 0.0590 73,277 +0.00(+9.26%)
Jan 06, 2023 0.0540 0.0594 0.0540 0.0540 214,210 +0.00(+1.89%)
Jan 05, 2023 0.0525 0.0530 0.0525 0.0530 208,936 +0.00(+2.12%)
Jan 04, 2023 0.0508 0.0530 0.0508 0.0519 143,032 +0.00(+2.17%)
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.