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 (%)
Jun 30, 2016 0.4500 0.5100 0.4200 0.4200 7,656 -0.09(-17.65%)
Jun 29, 2016 0.5100 0.5100 0.5100 0.5100 243 -0.02(-4.49%)
Jun 28, 2016 0.4100 0.5900 0.4100 0.5340 31,283 +0.09(+20.00%)
Jun 27, 2016 0.4300 0.4450 0.4300 0.4450 13,100 -0.02(-5.32%)
Jun 24, 2016 0.5150 0.5150 0.4350 0.4700 13,779 -0.07(-12.96%)
Jun 23, 2016 0.5200 0.5550 0.4600 0.5400 31,230 -0.01(-1.82%)
Jun 22, 2016 0.5500 0.5500 0.3750 0.5500 37,517 +0.00(+0.00%)
Jun 21, 2016 0.6199 0.6900 0.4200 0.5500 265,136 -0.05(-8.33%)
Jun 20, 2016 0.7000 0.7000 0.6000 0.6000 7,300 -0.10(-14.29%)
Jun 17, 2016 0.6500 0.7000 0.6500 0.7000 1,200 +0.05(+7.69%)
Jun 16, 2016 0.6500 0.6500 0.6500 0.6500 1,100 +0.00(+0.00%)
Jun 15, 2016 0.6100 0.6500 0.6100 0.6500 2,500 +0.05(+8.33%)
Jun 14, 2016 0.6000 0.6000 0.6000 0.6000 500 -0.05(-7.69%)
Jun 10, 2016 0.6500 0.6500 0.6500 0 -0.06(-9.09%)
Jun 09, 2016 0.7300 0.8500 0.6800 0.7150 59,140 -0.02(-2.05%)
Jun 08, 2016 0.7200 0.7300 0.7199 0.7300 10,433 +0.06(+8.96%)
Jun 07, 2016 0.6800 0.7400 0.6000 0.6700 38,012 -0.01(-1.47%)
Jun 06, 2016 0.6900 0.6900 0.6800 0.6800 975 +0.01(+1.49%)
Jun 01, 2016 0.6700 0.6700 0.6700 0 -0.02(-2.90%)
May 31, 2016 0.6900 0.6900 0.6900 0.6900 5,700 +0.03(+4.55%)
May 26, 2016 0.6600 0.6600 0.6600 0 -0.06(-8.97%)
May 25, 2016 0.7000 0.8000 0.6500 0.7250 64,241 +0.07(+10.69%)
May 24, 2016 0.6550 0.6550 0.6550 0.6550 975 -0.04(-6.43%)
May 23, 2016 0.7500 0.7500 0.7000 0.7000 1,335 -0.05(-6.67%)
May 20, 2016 0.7500 0.7500 0.7050 0.7500 6,759 +0.01(+1.35%)
May 19, 2016 0.7750 0.7750 0.7400 0.7400 19,616 -0.06(-7.49%)
May 18, 2016 0.7500 0.8099 0.7400 0.7999 46,865 +0.05(+6.65%)
May 17, 2016 0.7600 0.7692 0.6501 0.7500 38,329 -0.04(-5.04%)
May 16, 2016 0.7600 0.7898 0.7499 0.7898 21,482 -0.06(-6.98%)
May 13, 2016 0.8105 0.8491 0.7700 0.8491 5,500 -0.08(-8.70%)
May 12, 2016 0.9300 0.9300 0.8102 0.9300 4,800 +0.00(+0.00%)
May 11, 2016 0.8500 0.9300 0.8500 0.9300 6,225 +0.03(+3.33%)
May 10, 2016 0.8350 0.9000 0.8300 0.9000 89,580 +0.06(+7.16%)
May 09, 2016 0.9300 0.9300 0.7500 0.8399 17,791 -0.09(-9.69%)
May 06, 2016 0.9000 0.9900 0.8400 0.9300 43,506 -0.02(-2.11%)
May 05, 2016 0.8600 1.000 0.8490 0.9500 63,396 +0.10(+11.76%)
May 04, 2016 0.8100 0.8682 0.7000 0.8500 32,574 +0.00(+0.00%)
May 03, 2016 0.8500 0.8500 0.7500 0.8500 13,497 +0.00(+0.00%)
May 02, 2016 0.8000 0.8500 0.7500 0.8500 9,320 +0.10(+13.33%)
Apr 29, 2016 0.7000 0.7500 0.7000 0.7500 20,000 +0.05(+7.14%)
Apr 28, 2016 0.6000 0.7000 0.5500 0.7000 14,459 +0.05(+7.69%)
Apr 27, 2016 0.6000 0.6500 0.6000 0.6500 52,800 +0.05(+8.33%)
Apr 26, 2016 0.5100 0.6000 0.5100 0.6000 28,500 +0.09(+17.65%)
Apr 21, 2016 0.5100 0.5100 0.5100 0 -0.04(-7.27%)
Apr 20, 2016 0.5500 0.6500 0.5500 0.5500 3,000 +0.15(+37.50%)
Apr 19, 2016 1.000 1.000 0.4000 0.4000 13,400 -0.85(-68.00%)
Apr 14, 2016 1.250 1.250 1.250 0 -0.15(-10.71%)
Apr 13, 2016 1.530 1.530 1.400 1.400 200 -0.38(-21.35%)
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.