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 (%)
Apr 28, 2017 0.5200 0.5200 0.4800 0.5200 4,100 +0.00(+0.00%)
Apr 27, 2017 0.4800 0.5300 0.4800 0.5200 13,841 +0.00(+0.00%)
Apr 26, 2017 0.4600 0.5200 0.4462 0.5200 32,621 +0.06(+13.29%)
Apr 25, 2017 0.4000 0.4590 0.4000 0.4590 830 -0.02(-4.37%)
Apr 24, 2017 0.3800 0.4800 0.3800 0.4800 14,100 +0.05(+11.63%)
Apr 21, 2017 0.4500 0.4500 0.4200 0.4300 9,930 +0.08(+22.86%)
Apr 20, 2017 0.3900 0.4000 0.3500 0.3500 18,500 +0.06(+20.69%)
Apr 19, 2017 0.3900 0.3900 0.2900 0.2900 2,000 -0.01(-3.33%)
Apr 18, 2017 0.3000 0.3620 0.2400 0.3000 10,750 -0.05(-14.29%)
Apr 17, 2017 0.4000 0.4000 0.3500 0.3500 7,000 -0.05(-12.50%)
Apr 13, 2017 0.4000 0.4000 0.4000 0.4000 1,045 -0.01(-2.44%)
Apr 12, 2017 0.4100 0.4100 0.4100 0.4100 1,000 -0.02(-4.65%)
Apr 11, 2017 0.4100 0.4300 0.4000 0.4300 18,800 +0.03(+7.50%)
Apr 10, 2017 0.4000 0.4000 0.4000 0.4000 3,000 -0.02(-4.76%)
Apr 07, 2017 0.4100 0.4300 0.4000 0.4200 20,475 +0.06(+16.67%)
Apr 06, 2017 0.4200 0.4300 0.3600 0.3600 34,356 -0.06(-14.29%)
Apr 05, 2017 0.4000 0.4200 0.4000 0.4200 11,000 +0.02(+5.00%)
Apr 04, 2017 0.4000 0.4000 0.4000 0.4000 1,000 +0.00(+0.00%)
Apr 03, 2017 0.4000 0.4069 0.4000 0.4000 12,117 -0.03(-6.98%)
Mar 31, 2017 0.3900 0.4300 0.3500 0.4300 67,985 +0.03(+7.50%)
Mar 30, 2017 0.2500 0.4750 0.2500 0.4000 72,934 +0.15(+60.00%)
Mar 29, 2017 0.1700 0.3500 0.1400 0.2500 86,100 +0.10(+66.67%)
Mar 28, 2017 0.1500 0.1800 0.1500 0.1500 57,866 +0.05(+46.19%)
Mar 27, 2017 0.1100 0.1100 0.1000 0.1026 39,560 -0.02(-14.49%)
Mar 23, 2017 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Mar 17, 2017 0.1300 0.1300 0.1300 0 -0.04(-23.53%)
Mar 13, 2017 0.1700 0.1700 0.1700 0 +0.03(+17.24%)
Mar 10, 2017 0.1500 0.1500 0.1400 0.1450 13,000 +0.00(+3.57%)
Mar 08, 2017 0.1400 0.1400 0.1400 0 -0.06(-30.00%)
Mar 07, 2017 0.2000 0.2000 0.2000 0.2000 389 -0.06(-23.08%)
Mar 06, 2017 0.2600 0.2600 0.2500 0.2600 7,900 -0.04(-13.33%)
Mar 02, 2017 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Mar 01, 2017 0.3000 0.3000 0.3000 0.3000 6,900 +0.10(+50.00%)
Feb 27, 2017 0.2000 0.2000 0.2000 0 -0.05(-20.00%)
Feb 22, 2017 0.2500 0.2500 0.2500 0 +0.00(+1.30%)
Feb 21, 2017 0.2025 0.2468 0.2025 0.2468 9,851 -0.00(-1.28%)
Feb 17, 2017 0.2500 0.2500 0.2500 0 -0.05(-16.67%)
Feb 16, 2017 0.2610 0.3000 0.2500 0.3000 22,025 +0.05(+20.00%)
Feb 15, 2017 0.3000 0.3000 0.2500 0.2500 9,500 -0.02(-5.66%)
Feb 14, 2017 0.2550 0.2650 0.2550 0.2650 9,500 +0.02(+6.04%)
Feb 13, 2017 0.2499 0.2500 0.2499 0.2499 8,250 +0.04(+19.00%)
Feb 10, 2017 0.3500 0.3500 0.2100 0.2100 29,627 -0.09(-30.00%)
Feb 09, 2017 0.3600 0.3600 0.2800 0.3000 22,370 -0.10(-25.00%)
Feb 08, 2017 0.3174 0.4500 0.3174 0.4000 22,310 +0.10(+33.33%)
Feb 07, 2017 0.3000 0.3000 0.3000 0.3000 7,500 +0.00(+0.00%)
Feb 06, 2017 0.3000 0.3000 0.3000 0.3000 1,000 +0.05(+20.00%)
Feb 02, 2017 0.2500 0.2500 0.2500 0 -0.02(-7.41%)
Feb 01, 2017 0.3000 0.3480 0.2500 0.2700 52,750 -0.03(-10.00%)
Jan 31, 2017 0.5000 0.5000 0.3000 0.3000 30,386 -0.22(-41.75%)
Jan 30, 2017 0.3550 0.5150 0.3550 0.5150 2,550 +0.01(+0.98%)
Jan 27, 2017 0.5200 0.5200 0.3500 0.5100 35,910 -0.01(-1.92%)
Jan 26, 2017 0.5400 0.5400 0.5200 0.5200 19,300 +0.00(+0.00%)
Jan 25, 2017 0.4800 0.5700 0.4800 0.5200 20,250 +0.06(+13.04%)
Jan 24, 2017 0.5700 0.5800 0.4500 0.4600 17,609 -0.11(-19.30%)
Jan 23, 2017 0.5700 0.5700 0.4600 0.5700 3,321 +0.00(+0.00%)
Jan 20, 2017 0.5700 0.5700 0.5700 0.5700 1,000 +0.12(+26.67%)
Jan 19, 2017 0.4500 0.5101 0.4500 0.4500 25,537 +0.00(+0.00%)
Jan 18, 2017 0.4500 0.4500 0.4500 0.4500 7,500 +0.00(+0.00%)
Jan 17, 2017 0.5000 0.5000 0.4500 0.4500 18,000 +0.02(+3.93%)
Jan 13, 2017 0.4330 0.4330 0.4330 0 +0.03(+8.25%)
Jan 12, 2017 0.4000 0.4000 0.3816 0.4000 15,990 +0.00(+0.00%)
Jan 11, 2017 0.3990 0.4000 0.3990 0.4000 4,259 +0.05(+14.29%)
Jan 10, 2017 0.3500 0.3500 0.3500 0.3500 6,650 +0.15(+75.00%)
Jan 09, 2017 0.2000 0.2000 0.2000 0.2000 1,741 -0.10(-33.33%)
Jan 06, 2017 0.2500 0.3000 0.2500 0.3000 11,000 +0.03(+11.11%)
Jan 05, 2017 0.2500 0.4500 0.2000 0.2700 34,472 -0.08(-22.86%)
Jan 04, 2017 0.3500 0.4500 0.3500 0.3500 20,418 +0.15(+75.00%)
Jan 03, 2017 0.2600 0.2600 0.2000 0.2000 12,700 -0.08(-27.80%)
Dec 30, 2016 0.2770 0.2770 0.2770 0 +0.17(+162.56%)
Dec 29, 2016 0.0700 0.2000 0.0500 0.1055 185,350 +0.04(+50.71%)
Dec 28, 2016 0.1000 0.1000 0.0700 0.0700 12,000 +0.02(+37.25%)
Dec 23, 2016 0.0510 0.0510 0.0510 0 -0.01(-15.00%)
Dec 21, 2016 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Dec 07, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 28, 2016 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Nov 23, 2016 0.0600 0.0600 0.0600 0 -0.02(-25.00%)
Nov 21, 2016 0.0800 0.0800 0.0800 0 -0.02(-20.00%)
Nov 17, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Nov 14, 2016 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Nov 10, 2016 0.1100 0.1100 0.1100 10 -0.02(-15.38%)
Nov 07, 2016 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Oct 31, 2016 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Oct 28, 2016 0.1700 0.1700 0.1300 0.1300 5,600 +0.01(+8.33%)
Oct 24, 2016 0.1200 0.1200 0.1200 0 +0.01(+4.44%)
Oct 21, 2016 0.1100 0.1150 0.1100 0.1149 17,800 -0.00(-0.09%)
Oct 20, 2016 0.0946 0.1150 0.0700 0.1150 239,300 +0.04(+64.29%)
Oct 19, 2016 0.0700 0.0700 0.0700 0.0700 3,000 -0.02(-26.32%)
Oct 18, 2016 0.0950 0.0950 0.0950 0.0950 20,000 +0.01(+18.75%)
Oct 17, 2016 0.0900 0.0900 0.0800 0.0800 120,000 -0.01(-11.11%)
Oct 14, 2016 0.1000 0.1000 0.0900 0.0900 5,700 -0.01(-10.00%)
Oct 13, 2016 0.1500 0.1500 0.1000 0.1000 136,300 -0.06(-37.50%)
Oct 12, 2016 0.1800 0.1800 0.1600 0.1600 21,600 -0.05(-23.81%)
Oct 11, 2016 0.2031 0.2100 0.2031 0.2100 13,000 +0.01(+5.00%)
Oct 07, 2016 0.2000 0.2000 0.2000 0 +0.05(+33.33%)
Oct 04, 2016 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Oct 03, 2016 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Sep 30, 2016 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Sep 29, 2016 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Sep 28, 2016 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Sep 27, 2016 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Sep 23, 2016 0.1600 0.1600 0.1600 0 -0.03(-15.79%)
Sep 16, 2016 0.1900 0.1900 0.1900 0 -0.03(-13.64%)
Sep 15, 2016 0.2200 0.2200 0.2200 0.2200 10,000 -0.05(-18.52%)
Sep 09, 2016 0.2700 0.2700 0.2700 0 +0.05(+22.73%)
Sep 07, 2016 0.2200 0.2200 0.2200 0 -0.10(-31.25%)
Sep 02, 2016 0.3200 0.3200 0.3200 0 -0.13(-28.89%)
Aug 30, 2016 0.4500 0.4500 0.4500 25 -0.01(-2.17%)
Aug 29, 2016 0.4600 0.4600 0.4500 0.4600 4,100 +0.03(+6.98%)
Aug 25, 2016 0.4300 0.4300 0.4300 0 -0.02(-4.44%)
Aug 22, 2016 0.4500 0.4500 0.4500 0 -0.05(-10.00%)
Aug 17, 2016 0.5000 0.5000 0.5000 0 +0.06(+13.64%)
Aug 16, 2016 0.4700 0.4700 0.4400 0.4400 7,500 -0.05(-10.20%)
Aug 12, 2016 0.4900 0.4900 0.4900 0 +0.01(+2.08%)
Aug 11, 2016 0.3800 0.4800 0.3800 0.4800 29,484 +0.10(+26.32%)
Aug 10, 2016 0.3600 0.3800 0.3600 0.3800 3,300 +0.02(+4.22%)
Aug 09, 2016 0.3510 0.3646 0.3510 0.3646 700 +0.01(+3.87%)
Aug 08, 2016 0.3510 0.3510 0.3510 0.3510 4,000 -0.03(-7.63%)
Aug 05, 2016 0.3800 0.3800 0.3000 0.3800 6,138 +0.00(+0.03%)
Aug 03, 2016 0.3799 0.3799 0.3799 0 -0.06(-13.66%)
Aug 02, 2016 0.4200 0.4400 0.4200 0.4400 13,566 -0.05(-10.20%)
Jul 29, 2016 0.4900 0.4900 0.4900 0 -0.01(-2.00%)
Jul 28, 2016 0.5200 0.6000 0.4500 0.5000 20,498 +0.00(+0.00%)
Jul 27, 2016 0.4800 0.6200 0.4800 0.5000 31,730 +0.02(+4.17%)
Jul 26, 2016 0.4500 0.4800 0.4500 0.4800 10,500 +0.10(+26.08%)
Jul 25, 2016 0.3807 0.3807 0.3807 0.3807 1,000 +0.03(+8.77%)
Jul 22, 2016 0.4500 0.4500 0.3500 0.3500 10,281 +0.20(+133.33%)
Jul 21, 2016 0.3210 0.3210 0.1500 0.1500 1,500 -0.17(-53.12%)
Jul 20, 2016 0.3200 0.3200 0.3200 0.3200 911 -0.18(-36.00%)
Jul 19, 2016 0.5000 0.5000 0.5000 0.5000 1,800 +0.17(+51.52%)
Jul 18, 2016 0.3000 0.3400 0.3000 0.3300 2,881 +0.03(+10.00%)
Jul 15, 2016 0.3000 0.3000 0.3000 0.3000 715 +0.00(+0.00%)
Jul 13, 2016 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jul 12, 2016 0.4100 0.4100 0.3000 0.3000 14,774 -0.13(-30.23%)
Jul 11, 2016 0.4300 0.4300 0.3600 0.4300 6,303 +0.03(+7.50%)
Jul 08, 2016 0.4069 0.3200 0.4000 6,399 +0.01(+2.56%)
Jul 07, 2016 0.2510 0.4000 0.2510 0.3900 3,600 -0.02(-6.02%)
Jul 05, 2016 0.4150 0.4150 0.4150 0.4150 150 +0.00(+0.00%)
Jul 01, 2016 0.4150 0.4150 0.4150 0 -0.01(-1.19%)
Jun 30, 2016 0.4500 0.5100 0.4200 0.4200 7,656 -0.09(-17.65%)
Jun 29, 2016 0.5100 0.5100 0.5100 0.5100 243 -0.02(-4.49%)
Jun 28, 2016 0.4100 0.5900 0.4100 0.5340 31,283 +0.09(+20.00%)
Jun 27, 2016 0.4300 0.4450 0.4300 0.4450 13,100 -0.02(-5.32%)
Jun 24, 2016 0.5150 0.5150 0.4350 0.4700 13,779 -0.07(-12.96%)
Jun 23, 2016 0.5200 0.5550 0.4600 0.5400 31,230 -0.01(-1.82%)
Jun 22, 2016 0.5500 0.5500 0.3750 0.5500 37,517 +0.00(+0.00%)
Jun 21, 2016 0.6199 0.6900 0.4200 0.5500 265,136 -0.05(-8.33%)
Jun 20, 2016 0.7000 0.7000 0.6000 0.6000 7,300 -0.10(-14.29%)
Jun 17, 2016 0.6500 0.7000 0.6500 0.7000 1,200 +0.05(+7.69%)
Jun 16, 2016 0.6500 0.6500 0.6500 0.6500 1,100 +0.00(+0.00%)
Jun 15, 2016 0.6100 0.6500 0.6100 0.6500 2,500 +0.05(+8.33%)
Jun 14, 2016 0.6000 0.6000 0.6000 0.6000 500 -0.05(-7.69%)
Jun 10, 2016 0.6500 0.6500 0.6500 0 -0.06(-9.09%)
Jun 09, 2016 0.7300 0.8500 0.6800 0.7150 59,140 -0.02(-2.05%)
Jun 08, 2016 0.7200 0.7300 0.7199 0.7300 10,433 +0.06(+8.96%)
Jun 07, 2016 0.6800 0.7400 0.6000 0.6700 38,012 -0.01(-1.47%)
Jun 06, 2016 0.6900 0.6900 0.6800 0.6800 975 +0.01(+1.49%)
Jun 01, 2016 0.6700 0.6700 0.6700 0 -0.02(-2.90%)
May 31, 2016 0.6900 0.6900 0.6900 0.6900 5,700 +0.03(+4.55%)
May 26, 2016 0.6600 0.6600 0.6600 0 -0.06(-8.97%)
May 25, 2016 0.7000 0.8000 0.6500 0.7250 64,241 +0.07(+10.69%)
May 24, 2016 0.6550 0.6550 0.6550 0.6550 975 -0.04(-6.43%)
May 23, 2016 0.7500 0.7500 0.7000 0.7000 1,335 -0.05(-6.67%)
May 20, 2016 0.7500 0.7500 0.7050 0.7500 6,759 +0.01(+1.35%)
May 19, 2016 0.7750 0.7750 0.7400 0.7400 19,616 -0.06(-7.49%)
May 18, 2016 0.7500 0.8099 0.7400 0.7999 46,865 +0.05(+6.65%)
May 17, 2016 0.7600 0.7692 0.6501 0.7500 38,329 -0.04(-5.04%)
May 16, 2016 0.7600 0.7898 0.7499 0.7898 21,482 -0.06(-6.98%)
May 13, 2016 0.8105 0.8491 0.7700 0.8491 5,500 -0.08(-8.70%)
May 12, 2016 0.9300 0.9300 0.8102 0.9300 4,800 +0.00(+0.00%)
May 11, 2016 0.8500 0.9300 0.8500 0.9300 6,225 +0.03(+3.33%)
May 10, 2016 0.8350 0.9000 0.8300 0.9000 89,580 +0.06(+7.16%)
May 09, 2016 0.9300 0.9300 0.7500 0.8399 17,791 -0.09(-9.69%)
May 06, 2016 0.9000 0.9900 0.8400 0.9300 43,506 -0.02(-2.11%)
May 05, 2016 0.8600 1.000 0.8490 0.9500 63,396 +0.10(+11.76%)
May 04, 2016 0.8100 0.8682 0.7000 0.8500 32,574 +0.00(+0.00%)
May 03, 2016 0.8500 0.8500 0.7500 0.8500 13,497 +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.