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 (%)
Dec 29, 2023 0.0096 0.0122 0.0096 0.0107 516,105 +0.00(+4.90%)
Dec 28, 2023 0.0093 0.0113 0.0093 0.0102 116,918 -0.00(-2.86%)
Dec 27, 2023 0.0093 0.0143 0.0093 0.0105 110,175 +0.00(+0.96%)
Dec 26, 2023 0.0093 0.0150 0.0093 0.0104 266,166 -0.00(-1.89%)
Dec 22, 2023 0.0104 0.0128 0.0096 0.0106 523,404 -0.00(-8.62%)
Dec 21, 2023 0.0133 0.0133 0.0103 0.0116 193,913 -0.00(-6.45%)
Dec 20, 2023 0.0130 0.0150 0.0100 0.0124 435,854 +0.00(+6.90%)
Dec 19, 2023 0.0095 0.0120 0.0091 0.0116 218,864 +0.00(+3.57%)
Dec 18, 2023 0.0095 0.0117 0.0095 0.0112 11,255 -0.00(-13.18%)
Dec 15, 2023 0.0092 0.0129 0.0085 0.0129 300,646 +0.00(+17.27%)
Dec 14, 2023 0.0098 0.0120 0.0093 0.0110 371,964 +0.00(+0.92%)
Dec 13, 2023 0.0119 0.0119 0.0093 0.0109 287,810 -0.00(-0.91%)
Dec 12, 2023 0.0121 0.0122 0.0093 0.0110 129,427 -0.00(-8.33%)
Dec 11, 2023 0.0139 0.0139 0.0114 0.0120 113,299 -0.00(-13.67%)
Dec 08, 2023 0.0110 0.0139 0.0089 0.0139 154,520 +0.00(+12.10%)
Dec 07, 2023 0.0102 0.0150 0.0102 0.0124 158,483 +0.00(+9.73%)
Dec 06, 2023 0.0124 0.0124 0.0100 0.0113 6,025 +0.00(+13.00%)
Dec 05, 2023 0.0078 0.0150 0.0066 0.0100 114,800 -0.00(-28.57%)
Dec 04, 2023 0.0120 0.0140 0.0090 0.0140 101,867 -0.00(-6.67%)
Dec 01, 2023 0.0111 0.0150 0.0090 0.0150 48,824 +0.01(+57.89%)
Nov 30, 2023 0.0100 0.0111 0.0090 0.0095 453,121 -0.00(-8.65%)
Nov 29, 2023 0.0140 0.0180 0.0050 0.0104 2,490,876 -0.01(-33.33%)
Nov 28, 2023 0.0106 0.0180 0.0106 0.0156 46,656 -0.00(-5.45%)
Nov 27, 2023 0.0165 0.0165 0.0150 0.0165 78,100 -0.00(-13.16%)
Nov 24, 2023 0.0138 0.0190 0.0138 0.0190 11,023 +0.00(+0.00%)
Nov 22, 2023 0.0174 0.0190 0.0160 0.0190 121,182 +0.00(+7.95%)
Nov 21, 2023 0.0176 0.0190 0.0176 0.0176 71,850 +0.00(+0.00%)
Nov 20, 2023 0.0159 0.0176 0.0159 0.0176 50,527 -0.00(-7.37%)
Nov 17, 2023 0.0190 0.0190 0.0172 0.0190 77,961 +0.00(+0.00%)
Nov 16, 2023 0.0175 0.0190 0.0165 0.0190 53,540 +0.00(+0.00%)
Nov 15, 2023 0.0169 0.0190 0.0169 0.0190 60,450 +0.00(+0.00%)
Nov 14, 2023 0.0190 0.0190 0.0165 0.0190 39,803 +0.00(+5.56%)
Nov 13, 2023 0.0165 0.0180 0.0135 0.0180 66,198 +0.00(+7.14%)
Nov 10, 2023 0.0162 0.0170 0.0150 0.0168 349,413 +0.00(+1.82%)
Nov 09, 2023 0.0155 0.0174 0.0150 0.0165 129,087 +0.00(+2.48%)
Nov 08, 2023 0.0139 0.0175 0.0138 0.0161 176,280 +0.00(+12.59%)
Nov 07, 2023 0.0162 0.0170 0.0135 0.0143 199,094 -0.00(-17.34%)
Nov 06, 2023 0.0140 0.0180 0.0138 0.0173 180,408 -0.00(-8.95%)
Nov 03, 2023 0.0149 0.0190 0.0131 0.0190 251,443 +0.00(+26.67%)
Nov 02, 2023 0.0135 0.0150 0.0125 0.0150 279,972 +0.00(+7.14%)
Nov 01, 2023 0.0137 0.0140 0.0135 0.0140 81,062 +0.00(+2.94%)
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%)
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.