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 (%)
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%)
Nov 02, 2020 0.1649 0.1749 0.1460 0.1630 1,767,159 -0.00(-0.37%)
Oct 30, 2020 0.1640 0.1700 0.1450 0.1636 4,064,600 -0.00(-1.51%)
Oct 29, 2020 0.1490 0.1790 0.1331 0.1661 11,359,728 +0.02(+10.73%)
Oct 28, 2020 0.1400 0.1774 0.1333 0.1500 5,759,231 +0.01(+3.45%)
Oct 27, 2020 0.1700 0.1700 0.1370 0.1450 6,785,999 -0.02(-12.12%)
Oct 26, 2020 0.2000 0.2000 0.1511 0.1650 7,934,395 -0.04(-17.50%)
Oct 23, 2020 0.2425 0.2500 0.1830 0.2000 8,465,200 -0.03(-14.89%)
Oct 22, 2020 0.2500 0.2850 0.2300 0.2350 4,723,932 -0.02(-7.48%)
Oct 21, 2020 0.2900 0.2998 0.2300 0.2540 6,609,774 -0.03(-11.19%)
Oct 20, 2020 0.2751 0.3330 0.2501 0.2860 12,706,541 +0.01(+2.58%)
Oct 19, 2020 0.2800 0.3087 0.2499 0.2788 7,505,951 -0.01(-2.18%)
Oct 16, 2020 0.2599 0.3100 0.2104 0.2850 22,319,700 +0.01(+5.20%)
Oct 15, 2020 0.1700 0.3000 0.1590 0.2709 49,112,692 +0.10(+60.96%)
Oct 14, 2020 0.1605 0.1775 0.1510 0.1683 2,941,018 +0.01(+5.85%)
Oct 13, 2020 0.1600 0.1990 0.1410 0.1590 10,143,435 -0.00(-0.19%)
Oct 12, 2020 0.2110 0.2155 0.1500 0.1593 13,507,131 -0.05(-23.04%)
Oct 09, 2020 0.1265 0.2100 0.1200 0.2070 31,626,700 +0.08(+65.60%)
Oct 08, 2020 0.1298 0.1335 0.1149 0.1250 3,886,745 -0.00(-3.03%)
Oct 07, 2020 0.1385 0.1440 0.1200 0.1289 4,724,452 -0.01(-4.38%)
Oct 06, 2020 0.1221 0.1575 0.1060 0.1348 12,244,713 +0.02(+17.22%)
Oct 05, 2020 0.1200 0.1400 0.1081 0.1150 10,611,163 +0.01(+6.58%)
Oct 02, 2020 0.1040 0.1085 0.0901 0.1079 5,345,700 -0.00(-3.57%)
Oct 01, 2020 0.1145 0.1175 0.1026 0.1119 3,470,349 -0.00(-2.61%)
Sep 30, 2020 0.1290 0.1430 0.1101 0.1149 9,868,002 +0.01(+10.16%)
Sep 29, 2020 0.1080 0.1200 0.0970 0.1043 4,250,135 -0.01(-7.70%)
Sep 28, 2020 0.1200 0.1473 0.1020 0.1130 15,721,658 +0.01(+11.88%)
Sep 25, 2020 0.1295 0.1295 0.0926 0.1010 12,781,701 -0.02(-15.48%)
Sep 24, 2020 0.0950 0.1880 0.0710 0.1195 70,657,696 +0.02(+17.16%)
Sep 23, 2020 0.1330 0.1490 0.0920 0.1020 47,250,852 -0.02(-17.81%)
Sep 22, 2020 0.0501 0.1250 0.0501 0.1241 82,510,520 +0.08(+192.00%)
Sep 21, 2020 0.0380 0.0500 0.0380 0.0425 2,504,426 +0.00(+11.84%)
Sep 18, 2020 0.0380 0.0420 0.0350 0.0380 1,543,200 -0.00(-1.81%)
Sep 17, 2020 0.0400 0.0400 0.0344 0.0387 1,739,460 -0.00(-3.25%)
Sep 16, 2020 0.0370 0.0430 0.0300 0.0400 1,647,969 +0.00(+7.24%)
Sep 15, 2020 0.0385 0.0439 0.0350 0.0373 3,599,951 +0.00(+1.36%)
Sep 14, 2020 0.0308 0.0391 0.0280 0.0368 3,155,877 +0.01(+26.90%)
Sep 11, 2020 0.0288 0.0308 0.0251 0.0290 1,722,800 -0.00(-3.01%)
Sep 10, 2020 0.0300 0.0320 0.0257 0.0299 3,039,369 +0.00(+0.00%)
Sep 09, 2020 0.0414 0.0414 0.0296 0.0299 1,969,090 -0.01(-21.73%)
Sep 08, 2020 0.0390 0.0450 0.0342 0.0382 2,895,204 +0.00(+4.37%)
Sep 04, 2020 0.0320 0.0390 0.0290 0.0366 2,881,900 +0.00(+12.62%)
Sep 03, 2020 0.0305 0.0385 0.0266 0.0325 6,992,741 -0.00(-3.85%)
Sep 02, 2020 0.0400 0.0470 0.0301 0.0338 9,138,827 -0.01(-27.93%)
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.