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 (%)
Jun 30, 2016 0.4500 0.5100 0.4200 0.4200 7,656 -0.09(-17.65%)
Jun 29, 2016 0.5100 0.5100 0.5100 0.5100 243 -0.02(-4.49%)
Jun 28, 2016 0.4100 0.5900 0.4100 0.5340 31,283 +0.09(+20.00%)
Jun 27, 2016 0.4300 0.4450 0.4300 0.4450 13,100 -0.02(-5.32%)
Jun 24, 2016 0.5150 0.5150 0.4350 0.4700 13,779 -0.07(-12.96%)
Jun 23, 2016 0.5200 0.5550 0.4600 0.5400 31,230 -0.01(-1.82%)
Jun 22, 2016 0.5500 0.5500 0.3750 0.5500 37,517 +0.00(+0.00%)
Jun 21, 2016 0.6199 0.6900 0.4200 0.5500 265,136 -0.05(-8.33%)
Jun 20, 2016 0.7000 0.7000 0.6000 0.6000 7,300 -0.10(-14.29%)
Jun 17, 2016 0.6500 0.7000 0.6500 0.7000 1,200 +0.05(+7.69%)
Jun 16, 2016 0.6500 0.6500 0.6500 0.6500 1,100 +0.00(+0.00%)
Jun 15, 2016 0.6100 0.6500 0.6100 0.6500 2,500 +0.05(+8.33%)
Jun 14, 2016 0.6000 0.6000 0.6000 0.6000 500 -0.05(-7.69%)
Jun 10, 2016 0.6500 0.6500 0.6500 0 -0.06(-9.09%)
Jun 09, 2016 0.7300 0.8500 0.6800 0.7150 59,140 -0.02(-2.05%)
Jun 08, 2016 0.7200 0.7300 0.7199 0.7300 10,433 +0.06(+8.96%)
Jun 07, 2016 0.6800 0.7400 0.6000 0.6700 38,012 -0.01(-1.47%)
Jun 06, 2016 0.6900 0.6900 0.6800 0.6800 975 +0.01(+1.49%)
Jun 01, 2016 0.6700 0.6700 0.6700 0 -0.02(-2.90%)
May 31, 2016 0.6900 0.6900 0.6900 0.6900 5,700 +0.03(+4.55%)
May 26, 2016 0.6600 0.6600 0.6600 0 -0.06(-8.97%)
May 25, 2016 0.7000 0.8000 0.6500 0.7250 64,241 +0.07(+10.69%)
May 24, 2016 0.6550 0.6550 0.6550 0.6550 975 -0.04(-6.43%)
May 23, 2016 0.7500 0.7500 0.7000 0.7000 1,335 -0.05(-6.67%)
May 20, 2016 0.7500 0.7500 0.7050 0.7500 6,759 +0.01(+1.35%)
May 19, 2016 0.7750 0.7750 0.7400 0.7400 19,616 -0.06(-7.49%)
May 18, 2016 0.7500 0.8099 0.7400 0.7999 46,865 +0.05(+6.65%)
May 17, 2016 0.7600 0.7692 0.6501 0.7500 38,329 -0.04(-5.04%)
May 16, 2016 0.7600 0.7898 0.7499 0.7898 21,482 -0.06(-6.98%)
May 13, 2016 0.8105 0.8491 0.7700 0.8491 5,500 -0.08(-8.70%)
May 12, 2016 0.9300 0.9300 0.8102 0.9300 4,800 +0.00(+0.00%)
May 11, 2016 0.8500 0.9300 0.8500 0.9300 6,225 +0.03(+3.33%)
May 10, 2016 0.8350 0.9000 0.8300 0.9000 89,580 +0.06(+7.16%)
May 09, 2016 0.9300 0.9300 0.7500 0.8399 17,791 -0.09(-9.69%)
May 06, 2016 0.9000 0.9900 0.8400 0.9300 43,506 -0.02(-2.11%)
May 05, 2016 0.8600 1.000 0.8490 0.9500 63,396 +0.10(+11.76%)
May 04, 2016 0.8100 0.8682 0.7000 0.8500 32,574 +0.00(+0.00%)
May 03, 2016 0.8500 0.8500 0.7500 0.8500 13,497 +0.00(+0.00%)
May 02, 2016 0.8000 0.8500 0.7500 0.8500 9,320 +0.10(+13.33%)
Apr 29, 2016 0.7000 0.7500 0.7000 0.7500 20,000 +0.05(+7.14%)
Apr 28, 2016 0.6000 0.7000 0.5500 0.7000 14,459 +0.05(+7.69%)
Apr 27, 2016 0.6000 0.6500 0.6000 0.6500 52,800 +0.05(+8.33%)
Apr 26, 2016 0.5100 0.6000 0.5100 0.6000 28,500 +0.09(+17.65%)
Apr 21, 2016 0.5100 0.5100 0.5100 0 -0.04(-7.27%)
Apr 20, 2016 0.5500 0.6500 0.5500 0.5500 3,000 +0.15(+37.50%)
Apr 19, 2016 1.000 1.000 0.4000 0.4000 13,400 -0.85(-68.00%)
Apr 14, 2016 1.250 1.250 1.250 0 -0.15(-10.71%)
Apr 13, 2016 1.530 1.530 1.400 1.400 200 -0.38(-21.35%)
Apr 12, 2016 1.780 1.780 1.780 1.780 100 -0.02(-1.22%)
Mar 17, 2016 1.802 1.802 1.802 0 +0.02(+1.24%)
Mar 11, 2016 1.780 1.780 1.780 0 -0.22(-11.00%)
Mar 08, 2016 2.000 2.000 2.000 0 +0.00(+0.00%)
Mar 03, 2016 2.000 2.000 2.000 0 +0.02(+1.01%)
Feb 08, 2016 1.980 1.980 1.980 0 +0.33(+20.00%)
Feb 05, 2016 1.650 1.650 1.650 1.650 250 +0.00(+0.00%)
Jan 28, 2016 1.650 1.650 1.650 0 +0.15(+10.00%)
Jan 27, 2016 1.020 1.500 1.020 1.500 850 -0.02(-1.32%)
Jan 25, 2016 1.520 1.520 1.520 0 +0.00(+0.00%)
Jan 08, 2016 1.520 1.520 1.520 0 +0.02(+1.33%)
Jan 07, 2016 1.500 1.500 1.500 1.500 177 +0.94(+167.86%)
Jan 05, 2016 0.5600 0.5600 0.5600 0 -0.44(-44.00%)
Jan 04, 2016 2.050 2.050 1.000 1.000 1,707 -1.39(-58.16%)
Dec 28, 2015 2.390 2.390 2.390 0 -0.19(-7.36%)
Dec 21, 2015 2.580 2.580 2.580 0 +0.00(+0.00%)
Dec 15, 2015 2.580 2.580 2.580 0 +0.00(+0.00%)
Dec 14, 2015 2.580 2.580 2.580 2.580 100 +0.00(+0.00%)
Dec 02, 2015 2.580 2.580 2.580 0 +0.00(+0.00%)
Nov 30, 2015 2.580 2.580 2.580 0 +0.08(+3.20%)
Nov 27, 2015 2.500 2.500 2.500 2.500 200 +0.00(+0.00%)
Nov 25, 2015 2.500 2.500 2.500 0 +0.00(+0.00%)
Nov 23, 2015 2.500 2.500 2.500 0 +0.00(+0.00%)
Nov 20, 2015 2.500 2.500 2.500 2.500 300 +0.15(+6.38%)
Nov 19, 2015 2.350 2.350 2.350 2.350 100 +0.11(+4.91%)
Nov 18, 2015 2.250 2.250 2.200 2.240 800 +0.04(+1.82%)
Nov 17, 2015 2.250 2.250 2.150 2.200 1,300 -0.05(-2.22%)
Nov 16, 2015 2.250 2.250 2.250 2.250 750 +0.05(+2.27%)
Nov 12, 2015 2.200 2.200 2.200 0 +0.05(+2.33%)
Nov 11, 2015 2.150 2.150 2.150 2.150 250 +0.05(+2.38%)
Nov 05, 2015 2.100 2.100 2.100 0 +0.09(+4.48%)
Nov 02, 2015 2.010 2.010 2.010 0 -0.09(-4.29%)
Oct 30, 2015 2.100 2.100 2.100 2.100 200 -0.15(-6.67%)
Oct 28, 2015 2.250 2.250 2.250 0 -0.10(-4.26%)
Oct 05, 2015 2.350 2.350 2.350 0 +0.00(+0.00%)
Oct 02, 2015 2.350 2.350 2.350 2.350 100 -0.05(-2.08%)
Oct 01, 2015 2.400 2.400 2.400 2.400 100 +0.05(+2.13%)
Sep 28, 2015 2.350 2.350 2.350 0 +0.00(+0.00%)
Sep 23, 2015 2.350 2.350 2.350 0 +0.10(+4.44%)
Sep 22, 2015 2.250 2.250 2.250 2.250 100 -0.25(-10.00%)
Sep 11, 2015 2.500 2.500 2.500 0 -0.25(-9.09%)
Sep 01, 2015 2.750 2.750 2.750 0 -0.15(-5.17%)
Aug 14, 2015 2.900 2.900 2.900 0 +0.00(+0.00%)
Aug 10, 2015 2.900 2.900 2.900 0 +0.00(+0.00%)
Aug 07, 2015 3.000 3.000 2.900 2.900 950 -0.10(-3.33%)
Aug 05, 2015 3.000 3.000 3.000 0 +0.10(+3.45%)
Aug 04, 2015 3.000 3.000 2.900 2.900 1,550 -0.08(-2.68%)
Aug 03, 2015 2.980 2.980 2.980 2.980 1,300 +0.03(+1.02%)
Jul 31, 2015 2.950 2.950 2.950 2.950 3,740 +0.00(+0.00%)
Jul 29, 2015 2.950 2.950 2.950 12 +0.05(+1.72%)
Jul 23, 2015 2.900 2.900 2.900 0 -0.05(-1.69%)
Jul 22, 2015 2.950 2.950 2.950 2.950 342 +0.00(+0.00%)
Jul 17, 2015 2.950 2.950 2.950 0 +0.01(+0.34%)
Jul 14, 2015 2.940 2.940 2.940 0 +0.04(+1.38%)
Jul 10, 2015 2.900 2.900 2.900 0 +0.10(+3.57%)
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.