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 (%)
Aug 31, 2020 0.0519 0.0570 0.0423 0.0444 5,909,760 -0.01(-12.94%)
Aug 28, 2020 0.0467 0.0775 0.0463 0.0510 22,095,700 +0.00(+8.74%)
Aug 27, 2020 0.0830 0.0830 0.0450 0.0469 15,468,708 -0.03(-38.69%)
Aug 26, 2020 0.1000 0.1000 0.0560 0.0765 16,517,642 -0.01(-11.76%)
Aug 25, 2020 0.1820 0.1850 0.0850 0.0867 20,835,284 -0.09(-50.46%)
Aug 24, 2020 0.0935 0.2750 0.0725 0.1750 50,669,384 +0.10(+144.76%)
Aug 21, 2020 0.0145 0.0770 0.0138 0.0715 32,734,100 +0.06(+458.59%)
Aug 20, 2020 0.0145 0.0145 0.0108 0.0128 1,583,866 +0.00(+6.67%)
Aug 19, 2020 0.0120 0.0171 0.0110 0.0120 4,538,367 +0.00(+0.00%)
Aug 18, 2020 0.0150 0.0150 0.0110 0.0120 1,409,328 -0.00(-20.00%)
Aug 17, 2020 0.0160 0.0160 0.0130 0.0150 1,350,650 -0.00(-10.71%)
Aug 14, 2020 0.0170 0.0175 0.0160 0.0168 2,355,100 -0.00(-1.18%)
Aug 13, 2020 0.0225 0.0225 0.0170 0.0170 1,942,144 -0.00(-12.82%)
Aug 12, 2020 0.0200 0.0215 0.0180 0.0195 1,266,697 -0.00(-2.99%)
Aug 11, 2020 0.0220 0.0239 0.0191 0.0201 887,346 -0.00(-12.23%)
Aug 10, 2020 0.0220 0.0250 0.0211 0.0229 284,600 +0.00(+4.09%)
Aug 07, 2020 0.0220 0.0220 0.0200 0.0220 258,600 +0.00(+1.85%)
Aug 06, 2020 0.0200 0.0220 0.0183 0.0216 662,248 +0.00(+13.09%)
Aug 05, 2020 0.0330 0.0330 0.0182 0.0191 3,167,406 -0.01(-22.36%)
Aug 04, 2020 0.0200 0.0374 0.0193 0.0246 6,697,878 +0.01(+27.46%)
Aug 03, 2020 0.0209 0.0210 0.0193 0.0193 764,877 -0.00(-7.21%)
Jul 31, 2020 0.0270 0.0270 0.0200 0.0208 334,400 -0.01(-22.68%)
Jul 30, 2020 0.0220 0.0270 0.0200 0.0269 528,470 +0.01(+22.83%)
Jul 29, 2020 0.0210 0.0219 0.0200 0.0219 834,827 +0.00(+4.29%)
Jul 28, 2020 0.0220 0.0240 0.0180 0.0210 2,247,747 -0.00(-8.70%)
Jul 27, 2020 0.0273 0.0273 0.0200 0.0230 1,311,864 -0.00(-15.75%)
Jul 24, 2020 0.0300 0.0300 0.0238 0.0273 788,500 -0.00(-11.94%)
Jul 23, 2020 0.0320 0.0320 0.0280 0.0310 826,852 -0.00(-3.13%)
Jul 22, 2020 0.0350 0.0350 0.0270 0.0320 692,796 +0.00(+6.67%)
Jul 21, 2020 0.0350 0.0360 0.0300 0.0300 440,116 -0.01(-14.53%)
Jul 20, 2020 0.0390 0.0390 0.0350 0.0351 347,050 -0.00(-10.00%)
Jul 17, 2020 0.0387 0.0390 0.0300 0.0390 555,900 -0.00(-4.88%)
Jul 16, 2020 0.0440 0.0465 0.0381 0.0410 482,200 +0.00(+1.99%)
Jul 15, 2020 0.0499 0.0500 0.0400 0.0402 603,588 -0.01(-19.44%)
Jul 14, 2020 0.0360 0.0570 0.0320 0.0499 4,167,382 +0.02(+44.64%)
Jul 13, 2020 0.0450 0.0470 0.0275 0.0345 5,782,935 -0.01(-26.60%)
Jul 10, 2020 0.0500 0.0500 0.0373 0.0470 1,288,000 -0.00(-6.00%)
Jul 09, 2020 0.0890 0.0890 0.0450 0.0500 305,010 -0.02(-23.66%)
Jul 08, 2020 0.0750 0.0750 0.0600 0.0655 127,985 -0.01(-12.67%)
Jul 07, 2020 0.0765 0.0800 0.0660 0.0750 68,052 -0.01(-6.25%)
Jul 06, 2020 0.1000 0.1000 0.0730 0.0800 139,713 +0.01(+6.67%)
Jul 02, 2020 0.0553 0.0850 0.0553 0.0750 49,800 +0.01(+11.11%)
Jul 01, 2020 0.0800 0.0850 0.0650 0.0675 110,629 -0.01(-15.62%)
Jun 30, 2020 0.1000 0.1000 0.0725 0.0800 242,647 -0.02(-18.37%)
Jun 29, 2020 0.0900 0.1000 0.0819 0.0980 267,234 +0.01(+13.95%)
Jun 26, 2020 0.0999 0.1000 0.0810 0.0860 154,000 -0.00(-4.44%)
Jun 25, 2020 0.1000 0.1000 0.0798 0.0900 271,439 +0.01(+12.50%)
Jun 24, 2020 0.0764 0.0850 0.0700 0.0800 239,597 +0.01(+9.89%)
Jun 23, 2020 0.0900 0.0900 0.0660 0.0728 139,969 +0.00(+0.00%)
Jun 22, 2020 0.0728 0.0728 0.0650 0.0728 20,073 +0.00(+0.00%)
Jun 19, 2020 0.0728 0.0728 0.0650 0.0728 63,900 +0.00(+0.00%)
Jun 18, 2020 0.0630 0.0728 0.0630 0.0728 79,397 +0.00(+0.41%)
Jun 17, 2020 0.0632 0.0725 0.0632 0.0725 11,536 -0.00(-0.55%)
Jun 16, 2020 0.0729 0.0729 0.0729 0.0729 7,175 +0.00(+0.00%)
Jun 15, 2020 0.0600 0.0729 0.0600 0.0729 21,320 -0.00(-3.95%)
Jun 12, 2020 0.0775 0.0775 0.0600 0.0759 85,500 -0.01(-10.71%)
Jun 11, 2020 0.0700 0.0850 0.0473 0.0850 154,984 +0.01(+13.33%)
Jun 10, 2020 0.0725 0.0799 0.0700 0.0750 57,735 -0.01(-6.25%)
Jun 09, 2020 0.0700 0.0800 0.0600 0.0800 107,485 -0.01(-5.88%)
Jun 08, 2020 0.0650 0.0880 0.0650 0.0850 103,683 +0.02(+30.77%)
Jun 05, 2020 0.0450 0.0650 0.0375 0.0650 339,900 +0.02(+44.44%)
Jun 04, 2020 0.0390 0.0450 0.0350 0.0450 354,564 +0.01(+18.42%)
Jun 03, 2020 0.0400 0.0400 0.0370 0.0380 156,260 +0.00(+2.70%)
Jun 02, 2020 0.0420 0.0420 0.0355 0.0370 330,977 -0.00(-7.50%)
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.