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 (%)
Jul 29, 2022 0.0500 0.0549 0.0380 0.0470 1,056,407 -0.00(-6.00%)
Jul 28, 2022 0.0480 0.0500 0.0450 0.0500 394,585 -0.00(-4.58%)
Jul 27, 2022 0.0498 0.0618 0.0440 0.0524 2,105,331 +0.00(+0.00%)
Jul 26, 2022 0.0505 0.0524 0.0493 0.0524 1,377,048 -0.00(-1.87%)
Jul 25, 2022 0.0507 0.0534 0.0495 0.0534 474,941 +0.00(+2.30%)
Jul 22, 2022 0.0559 0.0559 0.0507 0.0522 585,134 -0.00(-6.62%)
Jul 21, 2022 0.0565 0.0567 0.0510 0.0559 924,131 -0.00(-1.06%)
Jul 20, 2022 0.0472 0.0590 0.0469 0.0565 1,938,024 +0.01(+14.14%)
Jul 19, 2022 0.0500 0.0500 0.0480 0.0495 235,577 +0.00(+2.91%)
Jul 18, 2022 0.0488 0.0510 0.0480 0.0481 367,250 -0.00(-0.62%)
Jul 15, 2022 0.0534 0.0534 0.0471 0.0484 663,318 +0.00(+1.89%)
Jul 14, 2022 0.0510 0.0544 0.0475 0.0475 332,249 -0.00(-6.86%)
Jul 13, 2022 0.0580 0.0580 0.0510 0.0510 201,623 -0.01(-9.41%)
Jul 12, 2022 0.0534 0.0600 0.0534 0.0563 73,459 -0.00(-6.17%)
Jul 11, 2022 0.0640 0.0641 0.0590 0.0600 201,644 -0.00(-1.64%)
Jul 08, 2022 0.0696 0.0696 0.0610 0.0610 554,945 -0.01(-10.82%)
Jul 07, 2022 0.0740 0.0740 0.0677 0.0684 401,771 -0.01(-7.57%)
Jul 06, 2022 0.0712 0.0830 0.0690 0.0740 412,970 -0.01(-7.50%)
Jul 05, 2022 0.0833 0.0833 0.0765 0.0800 115,231 +0.00(+0.00%)
Jul 01, 2022 0.0770 0.0800 0.0710 0.0800 626,134 +0.00(+3.90%)
Jun 30, 2022 0.0755 0.0790 0.0691 0.0770 1,197,187 +0.00(+4.05%)
Jun 29, 2022 0.0770 0.0840 0.0681 0.0740 1,157,509 -0.01(-11.90%)
Jun 28, 2022 0.0723 0.0840 0.0670 0.0840 1,641,252 +0.01(+13.51%)
Jun 27, 2022 0.0470 0.0955 0.0430 0.0740 4,934,352 +0.03(+74.12%)
Jun 24, 2022 0.0410 0.0460 0.0410 0.0425 100,614 -0.00(-1.16%)
Jun 23, 2022 0.0353 0.0470 0.0346 0.0430 216,212 -0.00(-3.15%)
Jun 22, 2022 0.0430 0.0450 0.0430 0.0444 186,561 +0.00(+6.99%)
Jun 21, 2022 0.0370 0.0415 0.0321 0.0415 838,496 +0.01(+16.57%)
Jun 17, 2022 0.0350 0.0380 0.0340 0.0356 241,897 +0.00(+1.71%)
Jun 16, 2022 0.0385 0.0385 0.0342 0.0350 241,585 -0.00(-9.56%)
Jun 15, 2022 0.0357 0.0400 0.0320 0.0387 905,265 +0.00(+4.31%)
Jun 14, 2022 0.0404 0.0450 0.0365 0.0371 127,139 -0.00(-2.37%)
Jun 13, 2022 0.0430 0.0470 0.0378 0.0380 472,114 -0.01(-18.80%)
Jun 10, 2022 0.0489 0.0489 0.0460 0.0468 587,149 -0.00(-3.51%)
Jun 09, 2022 0.0504 0.0517 0.0485 0.0485 163,625 -0.00(-3.00%)
Jun 08, 2022 0.0500 0.0514 0.0490 0.0500 89,949 +0.00(+1.01%)
Jun 07, 2022 0.0515 0.0528 0.0495 0.0495 56,655 -0.00(-6.25%)
Jun 06, 2022 0.0470 0.0549 0.0470 0.0528 390,719 -0.00(-0.19%)
Jun 03, 2022 0.0520 0.0529 0.0520 0.0529 164,652 -0.01(-10.34%)
Jun 02, 2022 0.0550 0.0700 0.0510 0.0590 532,762 +0.01(+12.81%)
Jun 01, 2022 0.0550 0.0633 0.0500 0.0523 67,144 +0.00(+3.56%)
May 31, 2022 0.0505 0.0510 0.0460 0.0505 440,811 +0.00(+0.00%)
May 27, 2022 0.0649 0.0649 0.0490 0.0505 458,920 -0.01(-22.31%)
May 26, 2022 0.0700 0.0700 0.0600 0.0650 10,913 +0.00(+0.00%)
May 25, 2022 0.0521 0.0650 0.0521 0.0650 161,864 +0.00(+1.56%)
May 24, 2022 0.0599 0.0642 0.0520 0.0640 162,456 +0.00(+0.00%)
May 23, 2022 0.0700 0.0700 0.0600 0.0640 89,692 -0.01(-8.57%)
May 20, 2022 0.0525 0.0700 0.0460 0.0700 494,187 +0.02(+37.25%)
May 19, 2022 0.0500 0.0550 0.0500 0.0510 127,137 -0.00(-6.42%)
May 18, 2022 0.0569 0.0570 0.0500 0.0545 101,386 -0.00(-1.09%)
May 17, 2022 0.0597 0.0597 0.0496 0.0551 94,621 +0.01(+10.20%)
May 16, 2022 0.0480 0.0704 0.0480 0.0500 367,335 -0.00(-6.89%)
May 13, 2022 0.0450 0.0550 0.0435 0.0537 91,713 +0.01(+19.33%)
May 12, 2022 0.0450 0.0470 0.0369 0.0450 518,633 -0.00(-7.22%)
May 11, 2022 0.0500 0.0500 0.0475 0.0485 117,566 +0.00(+0.21%)
May 10, 2022 0.0530 0.0545 0.0401 0.0484 618,721 -0.01(-9.36%)
May 09, 2022 0.0530 0.0550 0.0521 0.0534 209,464 -0.00(-3.09%)
May 06, 2022 0.0580 0.0590 0.0530 0.0551 224,766 -0.00(-7.39%)
May 05, 2022 0.0578 0.0600 0.0550 0.0595 62,947 -0.00(-1.49%)
May 04, 2022 0.0620 0.0630 0.0600 0.0604 40,899 +0.00(+0.67%)
May 03, 2022 0.0660 0.0660 0.0600 0.0600 114,569 -0.00(-3.23%)
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.