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 31, 2023 0.0316 0.0364 0.0316 0.0352 65,571 -0.00(-4.86%)
Jul 28, 2023 0.0331 0.0370 0.0310 0.0370 54,478 +0.00(+4.82%)
Jul 27, 2023 0.0350 0.0353 0.0348 0.0353 32,120 +0.00(+0.00%)
Jul 26, 2023 0.0347 0.0370 0.0326 0.0353 57,791 -0.00(-3.29%)
Jul 25, 2023 0.0350 0.0369 0.0330 0.0365 103,496 -0.00(-2.14%)
Jul 24, 2023 0.0380 0.0395 0.0352 0.0373 91,851 -0.00(-5.57%)
Jul 21, 2023 0.0385 0.0408 0.0385 0.0395 18,051 -0.00(-8.14%)
Jul 20, 2023 0.0327 0.0440 0.0327 0.0430 130,573 +0.00(+7.50%)
Jul 19, 2023 0.0420 0.0440 0.0327 0.0400 62,660 +0.00(+3.90%)
Jul 18, 2023 0.0440 0.0451 0.0385 0.0385 167,452 -0.00(-3.75%)
Jul 17, 2023 0.0456 0.0500 0.0360 0.0400 827,828 -0.01(-16.67%)
Jul 14, 2023 0.0450 0.0491 0.0420 0.0480 356,467 +0.00(+6.67%)
Jul 13, 2023 0.0345 0.0495 0.0339 0.0450 639,170 +0.01(+30.43%)
Jul 12, 2023 0.0400 0.0400 0.0300 0.0345 158,372 -0.00(-1.43%)
Jul 11, 2023 0.0325 0.0360 0.0279 0.0350 340,995 +0.00(+12.90%)
Jul 10, 2023 0.0290 0.0315 0.0290 0.0310 83,453 +0.00(+0.00%)
Jul 07, 2023 0.0285 0.0310 0.0270 0.0310 404,613 +0.00(+14.39%)
Jul 06, 2023 0.0253 0.0280 0.0253 0.0271 478,420 +0.00(+8.40%)
Jul 05, 2023 0.0285 0.0285 0.0250 0.0250 124,409 -0.00(-5.30%)
Jul 03, 2023 0.0211 0.0264 0.0211 0.0264 223,004 +0.00(+8.20%)
Jun 30, 2023 0.0270 0.0270 0.0233 0.0244 61,795 +0.00(+4.72%)
Jun 29, 2023 0.0250 0.0260 0.0230 0.0233 20,474 -0.00(-6.80%)
Jun 28, 2023 0.0240 0.0257 0.0230 0.0250 120,319 +0.00(+1.21%)
Jun 27, 2023 0.0234 0.0247 0.0218 0.0247 124,127 +0.00(+11.76%)
Jun 26, 2023 0.0284 0.0284 0.0215 0.0221 383,206 -0.00(-14.67%)
Jun 23, 2023 0.0248 0.0259 0.0215 0.0259 302,117 +0.00(+7.92%)
Jun 22, 2023 0.0215 0.0247 0.0215 0.0240 108,080 +0.00(+23.71%)
Jun 21, 2023 0.0235 0.0260 0.0186 0.0194 335,992 -0.00(-17.45%)
Jun 20, 2023 0.0221 0.0235 0.0205 0.0235 125,865 +0.00(+2.17%)
Jun 16, 2023 0.0215 0.0233 0.0212 0.0230 170,895 +0.00(+0.88%)
Jun 15, 2023 0.0215 0.0250 0.0215 0.0228 52,851 -0.00(-9.16%)
Jun 14, 2023 0.0231 0.0256 0.0231 0.0251 59,695 +0.00(+1.62%)
Jun 13, 2023 0.0219 0.0270 0.0219 0.0247 149,530 -0.00(-0.80%)
Jun 12, 2023 0.0279 0.0279 0.0210 0.0249 204,216 +0.00(+4.18%)
Jun 09, 2023 0.0200 0.0259 0.0176 0.0239 775,131 +0.00(+20.10%)
Jun 08, 2023 0.0200 0.0200 0.0172 0.0199 434,734 +0.00(+1.53%)
Jun 07, 2023 0.0183 0.0200 0.0180 0.0196 58,650 +0.00(+5.95%)
Jun 06, 2023 0.0190 0.0200 0.0185 0.0185 32,831 -0.00(-2.63%)
Jun 05, 2023 0.0185 0.0194 0.0180 0.0190 271,103 +0.00(+4.97%)
Jun 02, 2023 0.0193 0.0193 0.0175 0.0181 108,655 +0.00(+0.56%)
Jun 01, 2023 0.0168 0.0193 0.0168 0.0180 520,112 +0.00(+6.51%)
May 31, 2023 0.0172 0.0172 0.0169 0.0169 7,301 -0.00(-3.43%)
May 30, 2023 0.0166 0.0180 0.0166 0.0175 292,558 -0.00(-1.69%)
May 26, 2023 0.0160 0.0190 0.0160 0.0178 236,363 +0.00(+10.56%)
May 25, 2023 0.0160 0.0180 0.0160 0.0161 787,804 +0.00(+0.62%)
May 24, 2023 0.0184 0.0184 0.0160 0.0160 194,100 +0.00(+0.00%)
May 23, 2023 0.0172 0.0188 0.0146 0.0160 623,835 -0.00(-9.09%)
May 22, 2023 0.0190 0.0190 0.0165 0.0176 326,499 -0.00(-11.11%)
May 19, 2023 0.0174 0.0199 0.0174 0.0198 311,643 +0.00(+10.61%)
May 18, 2023 0.0189 0.0200 0.0163 0.0179 835,378 +0.00(+4.07%)
May 17, 2023 0.0210 0.0210 0.0152 0.0172 669,095 -0.00(-18.48%)
May 16, 2023 0.0200 0.0215 0.0195 0.0211 377,010 +0.00(+5.50%)
May 15, 2023 0.0232 0.0250 0.0195 0.0200 802,429 -0.00(-17.01%)
May 12, 2023 0.0253 0.0260 0.0241 0.0241 82,846 +0.00(+0.00%)
May 11, 2023 0.0241 0.0269 0.0240 0.0241 305,185 +0.00(+0.00%)
May 10, 2023 0.0280 0.0280 0.0241 0.0241 177,195 -0.00(-2.82%)
May 09, 2023 0.0246 0.0270 0.0246 0.0248 13,855 -0.00(-13.59%)
May 08, 2023 0.0250 0.0287 0.0240 0.0287 428,643 +0.00(+14.34%)
May 05, 2023 0.0264 0.0288 0.0243 0.0251 160,188 -0.00(-3.46%)
May 04, 2023 0.0290 0.0290 0.0243 0.0260 253,280 -0.00(-9.41%)
May 03, 2023 0.0250 0.0315 0.0240 0.0287 1,026,365 +0.00(+19.58%)
May 02, 2023 0.0255 0.0278 0.0240 0.0240 406,279 -0.00(-4.38%)
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.