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 (%)
Aug 31, 2023 0.0250 0.0290 0.0250 0.0289 89,893 +0.00(+7.04%)
Aug 30, 2023 0.0248 0.0300 0.0243 0.0270 105,213 +0.00(+8.00%)
Aug 29, 2023 0.0240 0.0266 0.0234 0.0250 78,780 -0.00(-10.39%)
Aug 28, 2023 0.0290 0.0300 0.0254 0.0279 116,159 +0.00(+2.57%)
Aug 25, 2023 0.0245 0.0272 0.0240 0.0272 15,300 +0.00(+13.33%)
Aug 24, 2023 0.0267 0.0267 0.0240 0.0240 83,025 -0.00(-12.73%)
Aug 23, 2023 0.0273 0.0275 0.0250 0.0275 29,297 -0.00(-1.08%)
Aug 22, 2023 0.0250 0.0305 0.0250 0.0278 29,770 +0.00(+11.20%)
Aug 21, 2023 0.0265 0.0265 0.0248 0.0250 128,909 -0.00(-5.30%)
Aug 18, 2023 0.0280 0.0304 0.0250 0.0264 359,002 -0.00(-14.29%)
Aug 17, 2023 0.0258 0.0308 0.0258 0.0308 154,530 +0.01(+19.38%)
Aug 16, 2023 0.0258 0.0310 0.0258 0.0258 16,900 -0.00(-9.47%)
Aug 15, 2023 0.0270 0.0285 0.0250 0.0285 210,860 +0.00(+5.56%)
Aug 14, 2023 0.0262 0.0325 0.0262 0.0270 100,060 -0.00(-3.57%)
Aug 11, 2023 0.0268 0.0300 0.0268 0.0280 67,831 +0.00(+4.87%)
Aug 10, 2023 0.0270 0.0297 0.0267 0.0267 165,103 -0.00(-11.00%)
Aug 09, 2023 0.0276 0.0300 0.0276 0.0300 193,257 +0.00(+6.01%)
Aug 08, 2023 0.0268 0.0283 0.0260 0.0283 129,990 -0.00(-5.67%)
Aug 07, 2023 0.0235 0.0300 0.0235 0.0300 144,595 +0.00(+0.00%)
Aug 04, 2023 0.0360 0.0360 0.0291 0.0300 362,985 -0.01(-16.67%)
Aug 03, 2023 0.0348 0.0360 0.0306 0.0360 80,899 +0.00(+3.45%)
Aug 02, 2023 0.0323 0.0350 0.0323 0.0348 264,000 -0.00(-3.33%)
Aug 01, 2023 0.0336 0.0360 0.0302 0.0360 383,281 +0.00(+2.27%)
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%)
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.