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 (%)
Nov 29, 2019 1.050 1.090 1.050 1.090 2,500 +0.04(+3.81%)
Nov 27, 2019 1.220 1.220 1.050 1.050 12,600 -0.17(-13.93%)
Nov 26, 2019 1.040 1.220 1.040 1.220 15,474 +0.02(+1.67%)
Nov 25, 2019 1.250 1.250 1.030 1.200 3,499 -0.04(-2.83%)
Nov 22, 2019 1.150 1.270 1.050 1.235 9,900 +0.29(+30.00%)
Nov 21, 2019 1.350 1.350 0.9500 0.9500 22,357 -0.37(-28.03%)
Nov 20, 2019 1.250 1.350 0.9700 1.320 8,552 +0.07(+5.60%)
Nov 19, 2019 1.350 1.360 1.210 1.250 1,677 -0.05(-3.85%)
Nov 18, 2019 1.300 1.300 1.300 1.300 600 +0.06(+5.05%)
Nov 15, 2019 1.340 1.450 1.110 1.238 10,300 -0.10(-7.65%)
Nov 14, 2019 1.500 1.500 1.065 1.340 8,350 -0.30(-18.29%)
Nov 13, 2019 1.450 1.640 1.450 1.640 18,259 +0.15(+10.07%)
Nov 12, 2019 1.130 1.490 1.060 1.490 30,720 +0.41(+37.96%)
Nov 11, 2019 0.9500 1.180 0.9000 1.080 8,490 +0.13(+13.68%)
Nov 08, 2019 0.8500 0.9500 0.8250 0.9500 4,600 +0.15(+18.75%)
Nov 07, 2019 1.010 1.010 0.7200 0.8000 2,351 +0.00(+0.00%)
Nov 06, 2019 0.8500 0.8500 0.7200 0.8000 4,500 -0.10(-11.11%)
Nov 05, 2019 0.9000 0.9000 0.9000 0.9000 1,744 -0.11(-10.89%)
Nov 04, 2019 1.050 1.050 1.010 1.010 1,406 -0.04(-3.81%)
Nov 01, 2019 1.000 1.050 1.000 1.050 2,100 -0.00(-0.47%)
Oct 31, 2019 0.9950 1.100 0.9950 1.055 6,932 +0.06(+6.57%)
Oct 30, 2019 0.8000 0.9900 0.7700 0.9900 7,383 +0.06(+7.03%)
Oct 29, 2019 0.9000 0.9250 0.9000 0.9250 795 +0.03(+2.78%)
Oct 28, 2019 0.9000 0.9000 0.8000 0.9000 5,025 -0.25(-21.74%)
Oct 25, 2019 1.150 1.150 1.150 1.150 200 -0.03(-2.54%)
Oct 24, 2019 1.150 1.200 1.000 1.180 2,599 -0.02(-1.67%)
Oct 23, 2019 1.200 1.250 1.100 1.200 2,779 +0.05(+4.35%)
Oct 22, 2019 1.200 1.200 1.075 1.150 2,719 -0.05(-4.17%)
Oct 21, 2019 1.150 1.200 1.000 1.200 10,205 +0.05(+4.35%)
Oct 18, 2019 1.160 1.160 1.120 1.150 7,300 -0.10(-8.00%)
Oct 17, 2019 1.190 1.250 1.190 1.250 1,057 -0.02(-1.57%)
Oct 16, 2019 1.260 1.270 1.200 1.270 3,816 +0.01(+0.79%)
Oct 15, 2019 1.160 1.270 1.160 1.260 883 +0.06(+5.00%)
Oct 14, 2019 1.270 1.270 1.200 1.200 1,911 -0.07(-5.51%)
Oct 11, 2019 1.250 1.270 1.100 1.270 11,200 -0.08(-5.93%)
Oct 10, 2019 1.300 1.350 1.260 1.350 3,121 +0.00(+0.00%)
Oct 09, 2019 1.350 1.350 1.350 1.350 300 -0.01(-0.74%)
Oct 08, 2019 1.350 1.430 1.320 1.360 8,318 -0.06(-4.23%)
Oct 07, 2019 1.450 1.460 1.270 1.420 3,720 -0.07(-4.70%)
Oct 04, 2019 1.360 1.490 1.360 1.490 7,400 +0.12(+8.76%)
Oct 03, 2019 1.580 1.580 1.270 1.370 11,456 -0.22(-13.84%)
Oct 02, 2019 1.380 1.600 1.380 1.590 13,361 +0.21(+15.22%)
Oct 01, 2019 1.300 1.400 1.300 1.380 3,312 +0.08(+6.15%)
Sep 30, 2019 1.450 1.450 1.300 1.300 1,441 -0.18(-12.16%)
Sep 27, 2019 1.290 1.480 1.150 1.480 11,800 +0.18(+13.85%)
Sep 26, 2019 1.200 1.300 1.200 1.300 1,600 +0.00(+0.00%)
Sep 25, 2019 1.400 1.450 1.200 1.300 6,580 -0.09(-6.47%)
Sep 24, 2019 1.180 1.390 1.180 1.390 2,225 -0.10(-6.71%)
Sep 23, 2019 1.160 1.490 1.080 1.490 3,150 -0.01(-0.67%)
Sep 20, 2019 1.250 1.870 1.150 1.500 24,200 +0.14(+10.29%)
Sep 19, 2019 1.350 1.400 1.340 1.360 3,905 +0.11(+8.80%)
Sep 18, 2019 0.8900 1.250 0.8900 1.250 16,613 +0.45(+56.25%)
Sep 17, 2019 0.8000 0.8000 0.8000 0.8000 10,085 +0.00(+0.00%)
Sep 16, 2019 0.7000 0.8000 0.7000 0.8000 2,863 +0.10(+14.29%)
Sep 13, 2019 0.8100 0.8400 0.7000 0.7000 3,400 -0.19(-21.35%)
Sep 12, 2019 0.9500 0.9900 0.8100 0.8900 10,058 -0.11(-11.00%)
Sep 11, 2019 0.9000 1.000 0.9000 1.000 23,316 +0.00(+0.00%)
Sep 10, 2019 1.200 1.200 0.9000 1.000 14,768 -0.30(-23.08%)
Sep 09, 2019 1.300 1.300 1.200 1.300 8,935 +0.05(+4.00%)
Sep 06, 2019 1.390 1.390 1.200 1.250 17,800 -0.10(-7.41%)
Sep 05, 2019 1.440 1.440 1.350 1.350 5,739 -0.09(-6.25%)
Sep 04, 2019 1.450 1.450 1.300 1.440 13,149 +0.04(+2.86%)
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.