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 (%)
Feb 28, 2022 0.0936 0.0950 0.0850 0.0900 175,636 -0.00(-2.17%)
Feb 25, 2022 0.0926 0.0965 0.0920 0.0920 128,600 -0.00(-2.65%)
Feb 24, 2022 0.0980 0.0980 0.0935 0.0945 244,967 -0.00(-3.57%)
Feb 23, 2022 0.0950 0.0995 0.0891 0.0980 179,927 +0.00(+1.03%)
Feb 22, 2022 0.0990 0.1055 0.0975 0.0970 217,993 -0.00(-3.00%)
Feb 18, 2022 0.1000 0 +0.00(+2.04%)
Feb 17, 2022 0.1000 0.1095 0.0900 0.0980 479,599 +0.01(+13.95%)
Feb 16, 2022 0.0850 0.1000 0.0836 0.0860 580,416 -0.00(-2.27%)
Feb 15, 2022 0.0876 0.0917 0.0850 0.0880 439,401 -0.00(-1.46%)
Feb 14, 2022 0.0897 0.0918 0.0854 0.0893 217,113 -0.00(-2.72%)
Feb 11, 2022 0.0980 0.0990 0.0850 0.0918 678,928 -0.01(-6.33%)
Feb 10, 2022 0.0981 0.1040 0.0962 0.0980 244,151 -0.01(-5.77%)
Feb 09, 2022 0.1000 0.1040 0.0950 0.1040 863,323 +0.01(+9.36%)
Feb 08, 2022 0.1089 0.1089 0.0950 0.0951 326,468 -0.01(-6.76%)
Feb 07, 2022 0.1089 0.1100 0.1010 0.1020 361,054 -0.01(-6.42%)
Feb 04, 2022 0.1107 0.1110 0.1002 0.1090 690,741 -0.00(-0.73%)
Feb 03, 2022 0.1100 0.1098 521,489 -0.00(-2.23%)
Feb 02, 2022 0.1100 0.1170 0.1022 0.1123 400,739 +0.00(+2.09%)
Feb 01, 2022 0.1075 0.1113 0.1050 0.1100 363,026 +0.01(+5.36%)
Jan 31, 2022 0.1100 0.1100 0.1000 0.1044 665,845 +0.00(+2.45%)
Jan 28, 2022 0.1119 0.1119 0.0994 0.1019 1,060,695 -0.01(-7.36%)
Jan 27, 2022 0.1190 0.1190 0.1000 0.1100 348,833 -0.01(-4.35%)
Jan 26, 2022 0.1176 0.1240 0.1143 0.1150 674,876 -0.00(-1.29%)
Jan 25, 2022 0.1250 0.1300 0.1000 0.1165 721,693 -0.01(-6.80%)
Jan 24, 2022 0.1283 0.1340 0.1200 0.1250 266,188 -0.00(-0.16%)
Jan 21, 2022 0.1439 0.1439 0.1242 0.1252 248,699 -0.01(-9.21%)
Jan 20, 2022 0.1300 0.1406 0.1300 0.1379 392,336 +0.01(+6.08%)
Jan 19, 2022 0.1330 0.1400 0.1250 0.1300 565,042 -0.01(-5.52%)
Jan 18, 2022 0.1430 0.1470 0.1327 0.1376 319,327 -0.00(-2.41%)
Jan 14, 2022 0.1410 0 -0.01(-6.00%)
Jan 13, 2022 0.1410 0.1550 0.1400 0.1500 954,175 +0.01(+9.09%)
Jan 12, 2022 0.1270 0.1390 0.1203 0.1375 847,433 +0.01(+5.93%)
Jan 11, 2022 0.1223 0.1298 0.1200 0.1298 375,115 +0.01(+5.10%)
Jan 10, 2022 0.1345 0.1345 0.1201 0.1235 576,369 -0.01(-8.18%)
Jan 07, 2022 0.1360 0.1360 0.1340 0.1345 53,575 -0.00(-0.37%)
Jan 06, 2022 0.1360 0.1424 0.1300 0.1350 297,135 +0.00(+3.69%)
Jan 05, 2022 0.1350 0.1359 0.1300 0.1302 468,100 -0.00(-3.63%)
Jan 04, 2022 0.1306 0.1360 0.0135 0.1351 492,598 +0.00(+0.82%)
Jan 03, 2022 0.1350 0.1353 0.1257 0.1340 452,347 +0.00(+3.08%)
Dec 31, 2021 0.1310 0.1398 0.1280 0.1300 734,366 -0.00(-2.55%)
Dec 30, 2021 0.1367 0.1450 0.1270 0.1334 1,649,322 -0.00(-1.91%)
Dec 29, 2021 0.1350 0.1458 0.1350 0.1360 560,681 -0.00(-1.38%)
Dec 28, 2021 0.1450 0.1550 0.1300 0.1379 550,358 -0.01(-4.96%)
Dec 27, 2021 0.1460 0.1570 0.1350 0.1451 263,191 -0.00(-2.75%)
Dec 23, 2021 0.1400 0.1620 0.1400 0.1492 1,064,445 +0.01(+6.88%)
Dec 22, 2021 0.1550 0.1550 0.1250 0.1396 1,903,905 -0.01(-9.23%)
Dec 21, 2021 0.1753 0.1800 0.1411 0.1538 1,941,426 -0.02(-13.60%)
Dec 20, 2021 0.1800 0.1860 0.1645 0.1780 935,523 -0.02(-8.25%)
Dec 17, 2021 0.2000 0.2000 0.1850 0.1940 747,815 -0.01(-2.95%)
Dec 16, 2021 0.1950 0.2015 0.1900 0.1999 759,829 +0.01(+3.58%)
Dec 15, 2021 0.2010 0.2040 0.1900 0.1930 440,368 -0.01(-3.98%)
Dec 14, 2021 0.2050 0.2100 0.1980 0.2010 543,260 +0.00(+2.29%)
Dec 13, 2021 0.2100 0.2100 0.1965 0.1965 389,662 -0.00(-1.75%)
Dec 10, 2021 0.2025 0.2150 0.1930 0.2000 702,393 -0.00(-1.23%)
Dec 09, 2021 0.2200 0.2200 0.2000 0.2025 518,657 -0.02(-7.95%)
Dec 08, 2021 0.2350 0.2450 0.2060 0.2200 1,101,907 -0.01(-6.38%)
Dec 07, 2021 0.2149 0.2450 0.2000 0.2350 1,686,852 +0.02(+11.90%)
Dec 06, 2021 0.2030 0.2150 0.1810 0.2100 1,439,564 -0.01(-2.55%)
Dec 03, 2021 0.2350 0.2370 0.2100 0.2155 548,428 -0.01(-6.10%)
Dec 02, 2021 0.2490 0.2490 0.2210 0.2295 1,320,653 -0.04(-13.40%)
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.