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 (%)
Oct 31, 2023 0.0140 0.0140 0.0120 0.0136 130,073 -0.00(-2.86%)
Oct 30, 2023 0.0151 0.0151 0.0140 0.0140 260,002 -0.00(-7.28%)
Oct 27, 2023 0.0159 0.0159 0.0151 0.0151 54,062 -0.00(-6.79%)
Oct 26, 2023 0.0167 0.0175 0.0150 0.0162 198,359 -0.00(-10.99%)
Oct 25, 2023 0.0170 0.0182 0.0167 0.0182 70,389 -0.00(-1.62%)
Oct 24, 2023 0.0176 0.0190 0.0164 0.0185 70,603 +0.00(+5.11%)
Oct 23, 2023 0.0190 0.0199 0.0176 0.0176 235,535 -0.00(-12.00%)
Oct 20, 2023 0.0182 0.0200 0.0165 0.0200 121,217 +0.00(+0.00%)
Oct 19, 2023 0.0163 0.0200 0.0160 0.0200 185,460 +0.00(+0.00%)
Oct 18, 2023 0.0180 0.0200 0.0165 0.0200 231,832 -0.00(-12.66%)
Oct 17, 2023 0.0165 0.0229 0.0165 0.0229 109,851 +0.00(+21.81%)
Oct 16, 2023 0.0212 0.0188 0.0175 0.0188 65,614 +0.00(+9.30%)
Oct 13, 2023 0.0172 0.0178 0.0172 0.0172 242,160 -0.00(-1.15%)
Oct 12, 2023 0.0184 0.0184 0.0161 0.0174 282,002 -0.00(-0.57%)
Oct 11, 2023 0.0200 0.0200 0.0175 0.0175 146,146 -0.00(-1.69%)
Oct 10, 2023 0.0180 0.0190 0.0160 0.0178 529,300 -0.00(-2.73%)
Oct 09, 2023 0.0214 0.0230 0.0183 0.0183 76,822 -0.00(-21.12%)
Oct 06, 2023 0.0226 0.0232 0.0200 0.0232 115,649 +0.00(+2.65%)
Oct 05, 2023 0.0193 0.0226 0.0166 0.0226 284,041 -0.00(-5.04%)
Oct 04, 2023 0.0173 0.0238 0.0156 0.0238 192,282 +0.01(+43.37%)
Oct 03, 2023 0.0190 0.0190 0.0160 0.0166 377,760 -0.00(-13.54%)
Oct 02, 2023 0.0176 0.0199 0.0176 0.0192 103,685 -0.00(-6.34%)
Sep 29, 2023 0.0189 0.0230 0.0189 0.0205 253,783 +0.00(+7.89%)
Sep 28, 2023 0.0189 0.0214 0.0181 0.0190 77,199 +0.00(+0.53%)
Sep 27, 2023 0.0180 0.0196 0.0180 0.0189 277,900 -0.00(-3.08%)
Sep 26, 2023 0.0193 0.0195 0.0189 0.0195 134,950 +0.00(+0.00%)
Sep 25, 2023 0.0192 0.0195 0.0189 0.0195 249,262 +0.00(+3.17%)
Sep 22, 2023 0.0200 0.0200 0.0177 0.0189 118,308 +0.00(+2.72%)
Sep 21, 2023 0.0203 0.0203 0.0184 0.0184 91,365 -0.00(-8.00%)
Sep 20, 2023 0.0240 0.0240 0.0187 0.0200 216,632 +0.00(+0.00%)
Sep 19, 2023 0.0214 0.0214 0.0198 0.0200 170,513 -0.00(-12.28%)
Sep 18, 2023 0.0221 0.0228 0.0201 0.0228 127,406 +0.00(+2.24%)
Sep 15, 2023 0.0220 0.0230 0.0200 0.0223 328,605 -0.00(-1.76%)
Sep 14, 2023 0.0249 0.0249 0.0227 0.0227 112,006 -0.00(-6.20%)
Sep 13, 2023 0.0248 0.0250 0.0240 0.0242 352,451 -0.00(-8.33%)
Sep 12, 2023 0.0255 0.0264 0.0245 0.0264 319,463 -0.00(-0.38%)
Sep 11, 2023 0.0256 0.0265 0.0250 0.0265 84,353 +0.00(+0.38%)
Sep 08, 2023 0.0260 0.0287 0.0250 0.0264 75,282 -0.00(-8.33%)
Sep 07, 2023 0.0268 0.0300 0.0255 0.0288 235,865 +0.00(+1.05%)
Sep 06, 2023 0.0280 0.0285 0.0252 0.0285 144,068 -0.00(-8.06%)
Sep 05, 2023 0.0310 0.0310 0.0265 0.0310 286,047 +0.00(+0.00%)
Sep 01, 2023 0.0259 0.0350 0.0259 0.0310 855,721 +0.00(+7.27%)
Aug 31, 2023 0.0250 0.0290 0.0250 0.0289 89,893 +0.00(+7.04%)
Aug 30, 2023 0.0248 0.0300 0.0243 0.0270 105,213 +0.00(+8.00%)
Aug 29, 2023 0.0240 0.0266 0.0234 0.0250 78,780 -0.00(-10.39%)
Aug 28, 2023 0.0290 0.0300 0.0254 0.0279 116,159 +0.00(+2.57%)
Aug 25, 2023 0.0245 0.0272 0.0240 0.0272 15,300 +0.00(+13.33%)
Aug 24, 2023 0.0267 0.0267 0.0240 0.0240 83,025 -0.00(-12.73%)
Aug 23, 2023 0.0273 0.0275 0.0250 0.0275 29,297 -0.00(-1.08%)
Aug 22, 2023 0.0250 0.0305 0.0250 0.0278 29,770 +0.00(+11.20%)
Aug 21, 2023 0.0265 0.0265 0.0248 0.0250 128,909 -0.00(-5.30%)
Aug 18, 2023 0.0280 0.0304 0.0250 0.0264 359,002 -0.00(-14.29%)
Aug 17, 2023 0.0258 0.0308 0.0258 0.0308 154,530 +0.01(+19.38%)
Aug 16, 2023 0.0258 0.0310 0.0258 0.0258 16,900 -0.00(-9.47%)
Aug 15, 2023 0.0270 0.0285 0.0250 0.0285 210,860 +0.00(+5.56%)
Aug 14, 2023 0.0262 0.0325 0.0262 0.0270 100,060 -0.00(-3.57%)
Aug 11, 2023 0.0268 0.0300 0.0268 0.0280 67,831 +0.00(+4.87%)
Aug 10, 2023 0.0270 0.0297 0.0267 0.0267 165,103 -0.00(-11.00%)
Aug 09, 2023 0.0276 0.0300 0.0276 0.0300 193,257 +0.00(+6.01%)
Aug 08, 2023 0.0268 0.0283 0.0260 0.0283 129,990 -0.00(-5.67%)
Aug 07, 2023 0.0235 0.0300 0.0235 0.0300 144,595 +0.00(+0.00%)
Aug 04, 2023 0.0360 0.0360 0.0291 0.0300 362,985 -0.01(-16.67%)
Aug 03, 2023 0.0348 0.0360 0.0306 0.0360 80,899 +0.00(+3.45%)
Aug 02, 2023 0.0323 0.0350 0.0323 0.0348 264,000 -0.00(-3.33%)
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.