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 (%)
Sep 30, 2022 0.0580 0.0630 0.0560 0.0585 157,438 +0.00(+0.86%)
Sep 29, 2022 0.0600 0.0610 0.0550 0.0580 381,788 -0.00(-6.45%)
Sep 28, 2022 0.0564 0.0620 0.0550 0.0620 158,920 +0.00(+7.83%)
Sep 27, 2022 0.0610 0.0610 0.0515 0.0575 296,963 -0.00(-4.01%)
Sep 26, 2022 0.0562 0.0599 0.0505 0.0599 452,950 +0.00(+3.28%)
Sep 23, 2022 0.0552 0.0583 0.0550 0.0580 545,463 +0.00(+5.07%)
Sep 22, 2022 0.0662 0.0700 0.0552 0.0552 440,312 -0.01(-18.82%)
Sep 21, 2022 0.0670 0.0700 0.0670 0.0680 100,300 +0.00(+0.00%)
Sep 20, 2022 0.0748 0.0757 0.0680 0.0680 233,270 -0.01(-7.23%)
Sep 19, 2022 0.0766 0.0769 0.0690 0.0733 239,837 -0.00(-4.81%)
Sep 16, 2022 0.0750 0.0800 0.0700 0.0770 418,918 -0.00(-2.53%)
Sep 15, 2022 0.0772 0.0833 0.0772 0.0790 317,211 -0.00(-1.25%)
Sep 14, 2022 0.0880 0.0880 0.0752 0.0800 402,429 -0.01(-7.19%)
Sep 13, 2022 0.0949 0.0949 0.0852 0.0862 282,009 -0.01(-9.26%)
Sep 12, 2022 0.0850 0.0950 0.0830 0.0950 790,702 +0.01(+15.15%)
Sep 09, 2022 0.0895 0.0895 0.0814 0.0825 458,551 -0.00(-2.60%)
Sep 08, 2022 0.0720 0.1000 0.0694 0.0847 2,715,459 +0.01(+17.64%)
Sep 07, 2022 0.0800 0.0808 0.0571 0.0720 2,003,090 -0.01(-6.49%)
Sep 06, 2022 0.0771 0.0845 0.0761 0.0770 304,728 +0.00(+1.32%)
Sep 02, 2022 0.0800 0.0950 0.0760 0.0760 2,428,607 -0.00(-2.56%)
Sep 01, 2022 0.0750 0.0900 0.0711 0.0780 1,192,451 +0.00(+2.63%)
Aug 31, 2022 0.0845 0.0845 0.0706 0.0760 860,846 -0.00(-1.94%)
Aug 30, 2022 0.0929 0.0929 0.0756 0.0775 868,807 -0.01(-15.76%)
Aug 29, 2022 0.0999 0.0999 0.0782 0.0920 3,328,266 -0.01(-9.80%)
Aug 26, 2022 0.1206 0.1280 0.1010 0.1020 5,313,770 -0.02(-14.79%)
Aug 25, 2022 0.1500 0.2244 0.1190 0.1197 13,190,835 -0.02(-13.95%)
Aug 24, 2022 0.1650 0.1650 0.1310 0.1391 1,385,496 -0.03(-15.70%)
Aug 23, 2022 0.1350 0.1650 0.1325 0.1650 1,943,572 +0.04(+32.00%)
Aug 22, 2022 0.1130 0.1250 0.1040 0.1250 1,150,661 +0.01(+4.17%)
Aug 19, 2022 0.1005 0.1200 0.0940 0.1200 836,042 +0.01(+9.19%)
Aug 18, 2022 0.1480 0.1480 0.0950 0.1099 3,911,719 -0.03(-21.50%)
Aug 17, 2022 0.1170 0.1650 0.1020 0.1400 4,763,209 +0.02(+17.65%)
Aug 16, 2022 0.0805 0.1385 0.0800 0.1190 6,155,066 +0.04(+50.82%)
Aug 15, 2022 0.0580 0.0838 0.0580 0.0789 3,824,780 +0.02(+36.27%)
Aug 12, 2022 0.0510 0.0620 0.0510 0.0579 973,963 +0.01(+13.09%)
Aug 11, 2022 0.0478 0.0533 0.0458 0.0512 178,471 +0.00(+8.25%)
Aug 10, 2022 0.0450 0.0497 0.0446 0.0473 133,823 +0.00(+1.07%)
Aug 09, 2022 0.0503 0.0503 0.0445 0.0468 186,591 -0.00(-6.21%)
Aug 08, 2022 0.0460 0.0499 0.0458 0.0499 334,054 +0.00(+5.05%)
Aug 05, 2022 0.0497 0.0524 0.0458 0.0475 384,625 -0.00(-4.62%)
Aug 04, 2022 0.0495 0.0495 0.0458 0.0498 144,813 +0.00(+3.97%)
Aug 03, 2022 0.0450 0.0479 0.0450 0.0479 111,362 +0.00(+3.01%)
Aug 02, 2022 0.0465 0.0465 0.0444 0.0465 234,656 +0.00(+1.09%)
Aug 01, 2022 0.0470 0.0470 0.0421 0.0460 270,840 -0.00(-2.13%)
Jul 29, 2022 0.0500 0.0549 0.0380 0.0470 1,056,407 -0.00(-6.00%)
Jul 28, 2022 0.0480 0.0500 0.0450 0.0500 394,585 -0.00(-4.58%)
Jul 27, 2022 0.0498 0.0618 0.0440 0.0524 2,105,331 +0.00(+0.00%)
Jul 26, 2022 0.0505 0.0524 0.0493 0.0524 1,377,048 -0.00(-1.87%)
Jul 25, 2022 0.0507 0.0534 0.0495 0.0534 474,941 +0.00(+2.30%)
Jul 22, 2022 0.0559 0.0559 0.0507 0.0522 585,134 -0.00(-6.62%)
Jul 21, 2022 0.0565 0.0567 0.0510 0.0559 924,131 -0.00(-1.06%)
Jul 20, 2022 0.0472 0.0590 0.0469 0.0565 1,938,024 +0.01(+14.14%)
Jul 19, 2022 0.0500 0.0500 0.0480 0.0495 235,577 +0.00(+2.91%)
Jul 18, 2022 0.0488 0.0510 0.0480 0.0481 367,250 -0.00(-0.62%)
Jul 15, 2022 0.0534 0.0534 0.0471 0.0484 663,318 +0.00(+1.89%)
Jul 14, 2022 0.0510 0.0544 0.0475 0.0475 332,249 -0.00(-6.86%)
Jul 13, 2022 0.0580 0.0580 0.0510 0.0510 201,623 -0.01(-9.41%)
Jul 12, 2022 0.0534 0.0600 0.0534 0.0563 73,459 -0.00(-6.17%)
Jul 11, 2022 0.0640 0.0641 0.0590 0.0600 201,644 -0.00(-1.64%)
Jul 08, 2022 0.0696 0.0696 0.0610 0.0610 554,945 -0.01(-10.82%)
Jul 07, 2022 0.0740 0.0740 0.0677 0.0684 401,771 -0.01(-7.57%)
Jul 06, 2022 0.0712 0.0830 0.0690 0.0740 412,970 -0.01(-7.50%)
Jul 05, 2022 0.0833 0.0833 0.0765 0.0800 115,231 +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.