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 )

0.0187 +0.0007 (+3.89%)
Streaming Delayed Price Updated: 10:25 AM EDT, Jun 2, 2023 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 (%)
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%)
May 01, 2023 0.0258 0.0291 0.0251 0.0251 75,622 -0.00(-13.75%)
Apr 28, 2023 0.0280 0.0291 0.0240 0.0291 2,790,941 +0.00(+16.40%)
Apr 27, 2023 0.0280 0.0285 0.0241 0.0250 1,214,894 -0.00(-3.10%)
Apr 26, 2023 0.0250 0.0269 0.0248 0.0258 391,710 -0.00(-4.09%)
Apr 25, 2023 0.0259 0.0275 0.0250 0.0269 449,580 -0.00(-3.93%)
Apr 24, 2023 0.0290 0.0300 0.0280 0.0280 305,132 -0.00(-5.41%)
Apr 21, 2023 0.0294 0.0300 0.0290 0.0296 143,025 +0.00(+0.68%)
Apr 20, 2023 0.0329 0.0329 0.0275 0.0294 2,647,181 -0.00(-11.98%)
Apr 19, 2023 0.0327 0.0368 0.0327 0.0334 741,524 -0.00(-5.38%)
Apr 18, 2023 0.0360 0.0377 0.0353 0.0353 848,290 -0.01(-13.69%)
Apr 17, 2023 0.0373 0.0409 0.0370 0.0409 40,025 -0.00(-1.92%)
Apr 14, 2023 0.0385 0.0417 0.0370 0.0417 48,087 +0.00(+4.25%)
Apr 13, 2023 0.0380 0.0418 0.0362 0.0400 162,555 -0.00(-2.68%)
Apr 12, 2023 0.0382 0.0419 0.0360 0.0411 102,171 -0.00(-1.67%)
Apr 11, 2023 0.0408 0.0419 0.0380 0.0418 50,846 +0.00(+5.82%)
Apr 10, 2023 0.0363 0.0420 0.0355 0.0395 351,469 +0.00(+9.72%)
Apr 06, 2023 0.0360 0.0473 0.0358 0.0360 143,687 -0.00(-7.69%)
Apr 05, 2023 0.0385 0.0390 0.0360 0.0390 180,448 +0.00(+2.36%)
Apr 04, 2023 0.0351 0.0385 0.0351 0.0381 61,325 +0.00(+5.83%)
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.