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 (%)
Jan 29, 2021 0.8300 0.9100 0.7400 0.8555 3,399,800 +0.14(+18.82%)
Jan 28, 2021 0.7601 0.7601 0.6500 0.7200 2,920,292 -0.05(-6.49%)
Jan 27, 2021 0.8600 0.8901 0.7500 0.7700 2,748,991 -0.15(-16.73%)
Jan 26, 2021 0.9500 0.9665 0.8500 0.9247 1,938,410 -0.03(-3.45%)
Jan 25, 2021 0.9900 0.9900 0.8500 0.9577 2,543,956 -0.02(-2.28%)
Jan 22, 2021 0.9569 1.020 0.9100 0.9800 2,431,300 +0.02(+1.61%)
Jan 21, 2021 0.9000 0.9900 0.8500 0.9645 2,299,190 +0.10(+12.15%)
Jan 20, 2021 0.8799 0.8800 0.8000 0.8600 1,939,685 +0.06(+7.49%)
Jan 19, 2021 0.8600 0.9000 0.7600 0.8001 2,881,983 -0.03(-3.60%)
Jan 15, 2021 0.9350 0.9350 0.7500 0.8300 2,422,500 -0.07(-7.78%)
Jan 14, 2021 0.9101 1.010 0.8400 0.9000 4,500,029 +0.06(+7.27%)
Jan 13, 2021 0.8601 0.8601 0.6300 0.8390 8,486,273 -0.04(-4.66%)
Jan 12, 2021 0.9800 0.9900 0.8110 0.8800 3,479,905 -0.10(-10.66%)
Jan 11, 2021 1.110 1.110 0.9100 0.9850 3,674,895 -0.10(-8.80%)
Jan 08, 2021 1.120 1.150 1.000 1.080 2,191,600 +0.03(+2.86%)
Jan 07, 2021 1.010 1.125 1.000 1.050 2,415,965 +0.06(+6.57%)
Jan 06, 2021 1.180 1.220 0.9700 0.9853 4,241,205 -0.24(-19.89%)
Jan 05, 2021 1.150 1.280 0.9799 1.230 6,188,466 +0.27(+28.11%)
Jan 04, 2021 1.330 1.330 0.9100 0.9600 10,803,424 -0.38(-28.36%)
Dec 31, 2020 1.340 1.340 1.340 10,234,579 +0.05(+3.88%)
Dec 30, 2020 0.8700 1.290 0.8200 1.290 10,234,579 +0.46(+55.63%)
Dec 29, 2020 0.8500 0.9500 0.7800 0.8289 6,100,337 +0.05(+6.27%)
Dec 28, 2020 0.6100 0.8950 0.6100 0.7800 14,043,002 +0.18(+30.02%)
Dec 24, 2020 0.5600 0.6100 0.5501 0.5999 4,928,400 +0.07(+14.27%)
Dec 23, 2020 0.6488 0.6699 0.4510 0.5250 11,609,147 -0.07(-12.35%)
Dec 22, 2020 0.4450 0.7180 0.4125 0.5990 32,813,848 +0.20(+49.75%)
Dec 21, 2020 0.3300 0.4000 0.3101 0.4000 6,781,758 +0.08(+25.79%)
Dec 18, 2020 0.3390 0.3390 0.2900 0.3180 4,012,500 -0.00(-0.63%)
Dec 17, 2020 0.3000 0.3700 0.2900 0.3200 6,677,604 +0.02(+6.67%)
Dec 16, 2020 0.2800 0.3250 0.2650 0.3000 3,553,075 +0.02(+6.38%)
Dec 15, 2020 0.3100 0.3190 0.2800 0.2820 2,274,208 -0.02(-7.54%)
Dec 14, 2020 0.3100 0.3300 0.2800 0.3050 3,714,288 -0.00(-0.97%)
Dec 11, 2020 0.3200 0.3390 0.3000 0.3080 1,647,200 -0.01(-3.75%)
Dec 10, 2020 0.2900 0.3400 0.2800 0.3200 3,783,898 +0.02(+6.67%)
Dec 09, 2020 0.3300 0.3300 0.2730 0.3000 3,673,428 -0.02(-6.25%)
Dec 08, 2020 0.3500 0.3500 0.3100 0.3200 1,994,917 -0.02(-5.33%)
Dec 07, 2020 0.3499 0.3587 0.3010 0.3380 4,778,690 +0.02(+5.63%)
Dec 04, 2020 0.3300 0.3750 0.2951 0.3200 5,629,400 -0.02(-5.60%)
Dec 03, 2020 0.2600 0.3650 0.2500 0.3390 8,454,762 +0.08(+30.38%)
Dec 02, 2020 0.2600 0.2650 0.2230 0.2600 4,669,482 -0.00(-0.19%)
Dec 01, 2020 0.2800 0.3000 0.2320 0.2605 6,530,200 -0.03(-11.39%)
Nov 30, 2020 0.3400 0.3600 0.2800 0.2940 7,008,162 -0.05(-14.66%)
Nov 27, 2020 0.3150 0.3850 0.3150 0.3445 3,406,300 -0.01(-2.21%)
Nov 25, 2020 0.3650 0.3800 0.2900 0.3523 8,837,700 -0.01(-3.74%)
Nov 24, 2020 0.3910 0.4800 0.3050 0.3660 21,147,330 +0.01(+1.67%)
Nov 23, 2020 0.3049 0.3900 0.2700 0.3600 18,591,696 +0.09(+33.83%)
Nov 20, 2020 0.2290 0.2880 0.2050 0.2690 19,049,200 +0.08(+41.58%)
Nov 19, 2020 0.1800 0.2200 0.1510 0.1900 11,470,258 +0.03(+17.28%)
Nov 18, 2020 0.1700 0.1700 0.1480 0.1620 2,807,544 +0.01(+8.00%)
Nov 17, 2020 0.1550 0.1735 0.1450 0.1500 2,396,157 -0.02(-13.54%)
Nov 16, 2020 0.2050 0.2050 0.1610 0.1735 2,424,533 +0.00(+2.36%)
Nov 13, 2020 0.1629 0.1750 0.1550 0.1695 1,998,800 +0.01(+3.16%)
Nov 12, 2020 0.1630 0.1800 0.1600 0.1643 1,284,944 -0.01(-5.57%)
Nov 11, 2020 0.1750 0.1820 0.1520 0.1740 5,243,476 +0.00(+0.58%)
Nov 10, 2020 0.2180 0.2365 0.1700 0.1730 7,821,530 -0.05(-23.45%)
Nov 09, 2020 0.1490 0.2390 0.1441 0.2260 21,124,888 +0.08(+54.79%)
Nov 06, 2020 0.1550 0.1608 0.1405 0.1460 2,569,100 -0.02(-9.60%)
Nov 05, 2020 0.1690 0.1748 0.1560 0.1615 2,006,467 -0.01(-3.58%)
Nov 04, 2020 0.1510 0.1699 0.1500 0.1675 997,006 +0.01(+9.48%)
Nov 03, 2020 0.1450 0.1622 0.1333 0.1530 1,003,776 -0.01(-6.13%)
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.