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 (%)
Jul 30, 2021 0.1675 0.1950 0.1667 0.1820 876,684 +0.01(+7.06%)
Jul 29, 2021 0.1713 0.1720 0.1675 0.1700 142,699 -0.00(-0.29%)
Jul 28, 2021 0.1717 0.1750 0.1700 0.1705 317,943 -0.00(-0.53%)
Jul 27, 2021 0.1720 0.1800 0.1700 0.1714 441,509 -0.01(-4.78%)
Jul 26, 2021 0.1750 0.1830 0.1706 0.1800 471,140 +0.01(+3.75%)
Jul 23, 2021 0.1741 0.1895 0.1700 0.1735 297,478 -0.01(-3.61%)
Jul 22, 2021 0.1850 0.1850 0.1710 0.1800 140,343 -0.01(-2.70%)
Jul 21, 2021 0.1790 0.1850 0.1650 0.1850 606,867 +0.01(+3.35%)
Jul 20, 2021 0.1730 0.1815 0.1714 0.1790 478,560 -0.00(-0.56%)
Jul 19, 2021 0.1700 0.1848 0.1650 0.1800 595,322 +0.01(+3.09%)
Jul 16, 2021 0.1750 0.1800 0.1700 0.1746 371,724 -0.01(-3.00%)
Jul 15, 2021 0.1775 0.1800 0.1650 0.1800 805,723 +0.00(+0.33%)
Jul 14, 2021 0.1850 0.1850 0.1700 0.1794 389,208 -0.00(-0.44%)
Jul 13, 2021 0.1860 0.1900 0.1774 0.1802 548,588 -0.01(-2.86%)
Jul 12, 2021 0.1900 0.1900 0.1770 0.1855 778,831 -0.01(-3.08%)
Jul 09, 2021 0.1915 0.1999 0.1825 0.1914 404,346 +0.00(+0.21%)
Jul 08, 2021 0.1950 0.1950 0.1818 0.1910 813,537 -0.00(-0.52%)
Jul 07, 2021 0.1999 0.1999 0.1900 0.1920 538,430 -0.00(-0.57%)
Jul 06, 2021 0.2121 0.2121 0.1902 0.1931 387,591 -0.01(-4.59%)
Jul 02, 2021 0.2100 0.2100 0.1915 0.2024 538,613 +0.00(+1.20%)
Jul 01, 2021 0.2099 0.2100 0.2000 0.2000 348,944 +0.00(+0.35%)
Jun 30, 2021 0.2100 0.2100 0.1900 0.1993 630,200 -0.01(-4.32%)
Jun 29, 2021 0.2083 0.2150 0.1985 0.2083 1,029,045 -0.00(-0.57%)
Jun 28, 2021 0.2068 0.2125 0.1950 0.2095 675,720 +0.01(+6.62%)
Jun 25, 2021 0.2104 0.2151 0.1965 0.1965 700,318 -0.01(-3.11%)
Jun 24, 2021 0.2115 0.2115 0.1920 0.2028 733,869 -0.01(-2.97%)
Jun 23, 2021 0.2000 0.2110 0.1850 0.2090 1,433,246 +0.01(+4.50%)
Jun 22, 2021 0.2000 0.2090 0.1900 0.2000 396,216 -0.00(-0.50%)
Jun 21, 2021 0.2200 0.2200 0.1951 0.2010 932,590 -0.02(-8.64%)
Jun 18, 2021 0.2102 0.2290 0.1918 0.2200 1,702,326 +0.02(+10.06%)
Jun 17, 2021 0.1950 0.2049 0.1893 0.1999 623,886 +0.01(+5.21%)
Jun 16, 2021 0.1990 0.1990 0.1805 0.1900 793,005 -0.01(-4.52%)
Jun 15, 2021 0.2040 0.2040 0.1900 0.1990 429,544 -0.00(-1.49%)
Jun 14, 2021 0.2000 0.2127 0.1952 0.2020 585,252 +0.00(+1.05%)
Jun 11, 2021 0.1950 0.2150 0.1900 0.1999 979,744 +0.00(+2.51%)
Jun 10, 2021 0.2200 0.2275 0.1762 0.1950 2,954,095 -0.02(-11.24%)
Jun 09, 2021 0.2300 0.2300 0.2175 0.2197 804,368 +0.00(+1.06%)
Jun 08, 2021 0.2600 0.2600 0.2160 0.2174 772,957 -0.03(-11.27%)
Jun 07, 2021 0.2350 0.2800 0.2300 0.2450 1,399,800 +0.01(+6.52%)
Jun 04, 2021 0.2015 0.2300 0.1901 0.2300 1,416,787 +0.04(+21.05%)
Jun 03, 2021 0.2020 0.2175 0.1705 0.1900 831,212 -0.01(-6.45%)
Jun 02, 2021 0.2050 0.2150 0.2000 0.2031 1,171,063 -0.01(-3.24%)
Jun 01, 2021 0.2085 0.2150 0.2000 0.2099 815,208 +0.01(+4.43%)
May 28, 2021 0.2200 0.2200 0.2000 0.2010 585,105 -0.01(-4.29%)
May 27, 2021 0.2020 0.2200 0.2001 0.2100 583,547 +0.00(+0.96%)
May 26, 2021 0.2090 0.2100 0.2020 0.2080 549,921 -0.00(-0.24%)
May 25, 2021 0.2250 0.2280 0.2025 0.2085 389,199 -0.02(-7.33%)
May 24, 2021 0.2250 0.2250 0.2016 0.2250 992,427 +0.01(+2.41%)
May 21, 2021 0.2100 0.2200 0.2001 0.2197 430,203 +0.00(+2.00%)
May 20, 2021 0.2200 0.2200 0.2100 0.2154 535,064 -0.00(-2.09%)
May 19, 2021 0.2300 0.2300 0.2100 0.2200 637,265 -0.01(-3.30%)
May 18, 2021 0.2100 0.2433 0.1860 0.2275 1,402,304 +0.01(+4.60%)
May 17, 2021 0.2170 0.2300 0.2140 0.2175 924,139 +0.01(+3.33%)
May 14, 2021 0.1765 0.2200 0.1765 0.2105 2,811,384 +0.03(+18.93%)
May 13, 2021 0.2002 0.2101 0.1700 0.1770 1,174,086 -0.03(-12.38%)
May 12, 2021 0.2010 0.2250 0.2000 0.2020 530,987 -0.00(-1.37%)
May 11, 2021 0.2003 0.2300 0.1800 0.2048 1,222,716 -0.01(-4.30%)
May 10, 2021 0.2345 0.2524 0.1970 0.2140 1,767,307 -0.02(-6.96%)
May 07, 2021 0.2500 0.2690 0.2030 0.2300 2,554,090 -0.03(-11.67%)
May 06, 2021 0.2800 0.2930 0.2179 0.2604 1,169,523 -0.03(-9.11%)
May 05, 2021 0.2800 0.3200 0.2650 0.2865 888,204 +0.00(+0.24%)
May 04, 2021 0.3075 0.3102 0.2750 0.2858 509,180 -0.02(-7.45%)
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.