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 30, 2021 0.3105 0.3150 0.2750 0.2900 715,222 -0.03(-8.81%)
Nov 29, 2021 0.3295 0.3305 0.3090 0.3180 601,880 -0.01(-3.34%)
Nov 26, 2021 0.3400 0.3490 0.3090 0.3290 1,307,116 +0.02(+6.33%)
Nov 24, 2021 0.3050 0.3100 0.2710 0.3094 1,288,183 -0.00(-0.83%)
Nov 23, 2021 0.3330 0.3389 0.2955 0.3120 1,839,111 -0.02(-6.31%)
Nov 22, 2021 0.3350 0.3550 0.3130 0.3330 2,954,854 +0.02(+7.94%)
Nov 19, 2021 0.3000 0.3100 0.2810 0.3085 1,403,304 +0.02(+7.04%)
Nov 18, 2021 0.3698 0.2949 0.2760 0.2882 2,785,452 -0.06(-17.16%)
Nov 17, 2021 0.2850 0.3479 0.2645 0.3479 2,234,320 +0.07(+25.14%)
Nov 16, 2021 0.2600 0.2959 0.2551 0.2780 818,602 -0.01(-2.39%)
Nov 15, 2021 0.2700 0.3175 0.2410 0.2848 1,525,148 +0.01(+5.52%)
Nov 12, 2021 0.2500 0.2950 0.2500 0.2699 601,049 +0.00(+1.28%)
Nov 11, 2021 0.2900 0.3795 0.2440 0.2665 4,824,632 -0.03(-11.17%)
Nov 10, 2021 0.2050 0.3600 0.3000 3,101,598 +0.09(+46.06%)
Nov 09, 2021 0.2000 0.2100 0.1974 0.2054 770,063 +0.01(+2.70%)
Nov 08, 2021 0.2000 0.2090 0.2000 0.2000 506,285 -0.00(-2.20%)
Nov 05, 2021 0.2020 0.2090 0.1978 0.2045 402,344 +0.00(+1.24%)
Nov 04, 2021 0.2000 0.2020 0.1977 0.2020 749,725 +0.00(+0.50%)
Nov 03, 2021 0.1994 0.2020 0.1977 0.2010 474,069 +0.00(+0.25%)
Nov 02, 2021 0.1980 0.2026 0.1950 0.2005 635,834 +0.00(+0.20%)
Nov 01, 2021 0.1983 0.2100 0.2010 0.2001 609,499 -0.00(-0.45%)
Oct 29, 2021 0.1998 0.2050 0.1965 0.2010 642,180 -0.00(-1.95%)
Oct 28, 2021 0.1960 0.2100 0.1960 0.2050 724,363 +0.00(+1.99%)
Oct 27, 2021 0.1950 0.2020 0.1950 0.2010 539,077 -0.00(-0.25%)
Oct 26, 2021 0.2070 0.2010 0.2015 428,406 -0.00(-0.25%)
Oct 25, 2021 0.2002 0.2072 0.2002 0.2020 212,875 +0.00(+0.85%)
Oct 22, 2021 0.2100 0.2200 0.2000 0.2003 414,028 -0.00(-2.05%)
Oct 21, 2021 0.1991 0.2140 0.1970 0.2045 1,109,150 +0.00(+1.24%)
Oct 20, 2021 0.2010 0.2050 0.1990 0.2020 772,635 +0.00(+0.00%)
Oct 19, 2021 0.2027 0.2085 0.2010 0.2020 267,744 -0.01(-2.93%)
Oct 18, 2021 0.2150 0.2207 0.2000 0.2081 223,577 -0.01(-5.67%)
Oct 15, 2021 0.2236 0.2250 0.2069 0.2206 286,932 -0.00(-0.41%)
Oct 14, 2021 0.2180 0.2215 0.2010 0.2215 677,795 +0.00(+2.07%)
Oct 13, 2021 0.2101 0.2200 0.2050 0.2170 330,910 +0.01(+4.33%)
Oct 12, 2021 0.2203 0.2300 0.2010 0.2080 424,252 -0.02(-8.37%)
Oct 11, 2021 0.2203 0.2300 0.2203 0.2270 230,462 -0.01(-3.40%)
Oct 08, 2021 0.2350 0.2350 0.2201 0.2350 232,675 +0.00(+1.60%)
Oct 07, 2021 0.2420 0.2483 0.2200 0.2313 345,355 -0.01(-4.42%)
Oct 06, 2021 0.2250 0.2545 0.1950 0.2420 1,596,317 +0.01(+5.22%)
Oct 05, 2021 0.2275 0.2500 0.2129 0.2300 355,467 +0.01(+2.22%)
Oct 04, 2021 0.2598 0.2675 0.2250 0.2250 674,566 -0.04(-16.51%)
Oct 01, 2021 0.2700 0.2726 0.2485 0.2695 374,147 +0.00(+0.45%)
Sep 30, 2021 0.2675 0.2850 0.2600 0.2683 314,512 +0.00(+0.49%)
Sep 29, 2021 0.2735 0.2850 0.2600 0.2670 295,087 -0.01(-3.78%)
Sep 28, 2021 0.2914 0.3099 0.2700 0.2775 473,452 -0.01(-4.77%)
Sep 27, 2021 0.3110 0.3110 0.2720 0.2914 557,721 -0.02(-5.82%)
Sep 24, 2021 0.3095 0.3095 0.2700 0.3094 707,219 +0.00(+1.44%)
Sep 23, 2021 0.2850 0.3050 0.2651 0.3050 466,073 +0.02(+7.02%)
Sep 22, 2021 0.3045 0.3100 0.2801 0.2850 487,541 -0.02(-6.56%)
Sep 21, 2021 0.2850 0.3081 0.2700 0.3050 705,913 +0.03(+12.96%)
Sep 20, 2021 0.2900 0.2900 0.2300 0.2700 1,034,690 -0.02(-6.64%)
Sep 17, 2021 0.2898 0.2945 0.2501 0.2892 336,194 +0.00(+1.23%)
Sep 16, 2021 0.3100 0.3190 0.2100 0.2857 979,111 -0.02(-6.54%)
Sep 15, 2021 0.3195 0.3199 0.2583 0.3057 1,657,796 -0.01(-2.58%)
Sep 14, 2021 0.3250 0.3530 0.2801 0.3138 1,465,431 -0.01(-3.45%)
Sep 13, 2021 0.3000 0.3530 0.2850 0.3250 1,928,188 +0.04(+15.25%)
Sep 10, 2021 0.2450 0.3112 0.2068 0.2820 2,377,519 +0.03(+12.80%)
Sep 09, 2021 0.1995 0.2500 0.1867 0.2500 2,034,834 +0.07(+35.14%)
Sep 08, 2021 0.1900 0.2050 0.1750 0.1850 1,460,411 +0.00(+0.82%)
Sep 07, 2021 0.1550 0.1890 0.1501 0.1835 1,218,654 +0.04(+23.57%)
Sep 03, 2021 0.1259 0.1535 0.1251 0.1485 1,036,230 +0.02(+16.20%)
Sep 02, 2021 0.1285 0.1340 0.1112 0.1278 1,152,669 -0.00(-0.16%)
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.