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 (%)
Apr 30, 2019 1.365 1.365 1.150 1.170 2,152 -0.23(-16.43%)
Apr 29, 2019 1.420 1.420 1.400 1.400 3,381 +0.15(+12.00%)
Apr 26, 2019 1.130 1.340 1.130 1.250 1,100 +0.11(+9.65%)
Apr 25, 2019 1.200 1.200 0.8450 1.140 2,365 -0.02(-1.72%)
Apr 24, 2019 1.450 1.450 1.160 1.160 2,849 -0.29(-20.00%)
Apr 23, 2019 1.420 1.530 1.210 1.450 3,926 +1.45(+362400.00%)
Mar 25, 2019 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Mar 22, 2019 0.0004 0.0004 0.0002 0.0004 33,382,600 +0.00(+0.00%)
Mar 21, 2019 0.0003 0.0004 0.0003 0.0004 17,459,000 +0.00(+33.33%)
Mar 20, 2019 0.0004 0.0004 0.0003 0.0003 26,145,252 -0.00(-25.00%)
Mar 19, 2019 0.0004 0.0004 0.0003 0.0004 33,555,820 +0.00(+0.00%)
Mar 18, 2019 0.0004 0.0005 0.0003 0.0004 109,928,864 +0.00(+0.00%)
Mar 15, 2019 0.0003 0.0005 0.0003 0.0004 30,219,200 +0.00(+33.33%)
Mar 14, 2019 0.0004 0.0004 0.0003 0.0003 17,740,902 -0.00(-40.00%)
Mar 13, 2019 0.0004 0.0006 0.0004 0.0005 107,473,584 +0.00(+25.00%)
Mar 12, 2019 0.0003 0.0004 0.0003 0.0004 87,312,384 +0.00(+0.00%)
Mar 11, 2019 0.0005 0.0005 0.0003 0.0004 9,730,121 -0.00(-20.00%)
Mar 08, 2019 0.0005 0.0005 0.0004 0.0005 2,159,700 +0.00(+25.00%)
Mar 07, 2019 0.0005 0.0005 0.0004 0.0004 21,611,792 -0.00(-20.00%)
Mar 06, 2019 0.0003 0.0005 0.0003 0.0005 46,334,356 +0.00(+66.67%)
Mar 05, 2019 0.0006 0.0006 0.0003 0.0003 146,071,920 -0.00(-62.50%)
Mar 04, 2019 0.0008 0.0008 0.0007 0.0008 8,551,941 +0.00(+0.00%)
Mar 01, 2019 0.0008 0.0009 0.0007 0.0008 18,017,000 +0.00(+0.00%)
Feb 28, 2019 0.0008 0.0008 0.0007 0.0008 12,681,816 +0.00(+14.29%)
Feb 27, 2019 0.0007 0.0007 0.0006 0.0007 24,055,512 +0.00(+16.67%)
Feb 26, 2019 0.0006 0.0007 0.0006 0.0006 12,114,416 -0.00(-14.29%)
Feb 25, 2019 0.0007 0.0007 0.0006 0.0007 19,042,212 +0.00(+0.00%)
Feb 22, 2019 0.0007 0.0007 0.0006 0.0007 7,024,500 +0.00(+0.00%)
Feb 21, 2019 0.0006 0.0007 0.0006 0.0007 3,260,755 +0.00(+0.00%)
Feb 20, 2019 0.0007 0.0007 0.0006 0.0007 2,862,928 +0.00(+16.67%)
Feb 19, 2019 0.0006 0.0007 0.0006 0.0006 4,655,760 -0.00(-14.29%)
Feb 15, 2019 0.0007 0.0007 0.0006 0.0007 46,716,804 -0.00(-12.50%)
Feb 14, 2019 0.0007 0.0008 0.0007 0.0008 5,724,200 +0.00(+14.29%)
Feb 13, 2019 0.0007 0.0007 0.0006 0.0007 14,685,022 -0.00(-12.50%)
Feb 12, 2019 0.0007 0.0008 0.0006 0.0008 19,226,558 +0.00(+14.29%)
Feb 11, 2019 0.0007 0.0008 0.0006 0.0007 17,073,780 +0.00(+0.00%)
Feb 08, 2019 0.0007 0.0008 0.0006 0.0007 14,405,000 +0.00(+0.00%)
Feb 07, 2019 0.0007 0.0008 0.0007 0.0007 5,125,955 +0.00(+0.00%)
Feb 06, 2019 0.0008 0.0009 0.0007 0.0007 10,105,000 -0.00(-22.22%)
Feb 05, 2019 0.0008 0.0009 0.0008 0.0009 1,020,482 +0.00(+0.00%)
Feb 04, 2019 0.0008 0.0009 0.0007 0.0009 12,326,482 +0.00(+12.50%)
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.