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 29, 2018 0.0014 0.0014 0.0012 0.0014 19,486,964 +0.00(+0.00%)
Jun 28, 2018 0.0014 0.0015 0.0012 0.0014 40,430,848 +0.00(+0.00%)
Jun 27, 2018 0.0016 0.0016 0.0013 0.0014 46,145,164 -0.00(-2.78%)
Jun 26, 2018 0.0014 0.0018 0.0014 0.0014 204,307,472 +0.00(+2.86%)
Jun 25, 2018 0.0014 0.0014 0.0012 0.0014 10,427,299 +0.00(+7.69%)
Jun 22, 2018 0.0013 0.0014 0.0012 0.0013 21,237,264 -0.00(-7.14%)
Jun 21, 2018 0.0014 0.0014 0.0012 0.0014 80,407,264 +0.00(+0.00%)
Jun 20, 2018 0.0020 0.0020 0.0012 0.0014 160,712,960 -0.00(-30.00%)
Jun 19, 2018 0.0016 0.0020 0.0015 0.0020 55,396,812 +0.00(+25.00%)
Jun 18, 2018 0.0015 0.0017 0.0012 0.0016 77,099,616 +0.00(+6.67%)
Jun 15, 2018 0.0016 0.0011 0.0015 119,324,112 -0.00(-6.25%)
Jun 14, 2018 0.0017 0.0018 0.0015 0.0016 32,912,316 -0.00(-15.79%)
Jun 13, 2018 0.0019 0.0020 0.0017 0.0019 19,268,870 +0.00(+0.00%)
Jun 12, 2018 0.0017 0.0020 0.0016 0.0019 21,430,216 -0.00(-5.00%)
Jun 11, 2018 0.0019 0.0027 0.0017 0.0020 77,290,616 +0.00(+11.11%)
Jun 08, 2018 0.0019 0.0021 0.0017 0.0018 35,161,648 -0.00(-5.26%)
Jun 07, 2018 0.0018 0.0019 0.0016 0.0019 33,789,104 -0.00(-5.00%)
Jun 06, 2018 0.0019 0.0022 0.0016 0.0020 59,549,520 +0.00(+5.26%)
Jun 05, 2018 0.0018 0.0020 0.0015 0.0019 70,652,416 +0.00(+0.00%)
Jun 04, 2018 0.0022 0.0022 0.0018 0.0019 37,982,256 -0.00(-13.64%)
Jun 01, 2018 0.0026 0.0026 0.0020 0.0022 42,865,312 -0.00(-10.20%)
May 31, 2018 0.0025 0.0026 0.0022 0.0024 26,000,120 -0.00(-9.26%)
May 30, 2018 0.0027 0.0032 0.0023 0.0027 44,366,892 +0.00(+12.50%)
May 29, 2018 0.0029 0.0031 0.0022 0.0024 44,199,688 -0.00(-17.24%)
May 25, 2018 0.0029 0.0029 0.0029 0 -0.00(-3.33%)
May 24, 2018 0.0028 0.0032 0.0027 0.0030 21,910,032 +0.00(+7.14%)
May 23, 2018 0.0031 0.0031 0.0027 0.0028 5,360,620 -0.00(-6.67%)
May 22, 2018 0.0032 0.0037 0.0028 0.0030 22,589,868 -0.00(-18.92%)
May 21, 2018 0.0038 0.0039 0.0034 0.0037 5,052,440 +0.00(+8.82%)
May 18, 2018 0.0029 0.0036 0.0029 0.0034 6,809,876 +0.00(+13.33%)
May 17, 2018 0.0027 0.0030 0.0025 0.0030 10,939,848 +0.00(+15.38%)
May 16, 2018 0.0027 0.0028 0.0025 0.0026 11,001,755 -0.00(-3.70%)
May 15, 2018 0.0027 0.0028 0.0024 0.0027 13,956,335 -0.00(-4.26%)
May 14, 2018 0.0033 0.0033 0.0027 0.0028 25,044,192 -0.00(-17.06%)
May 11, 2018 0.0032 0.0034 0.0030 0.0034 8,992,354 +0.00(+0.00%)
May 10, 2018 0.0035 0.0035 0.0032 0.0034 5,156,060 -0.00(-2.86%)
May 09, 2018 0.0034 0.0036 0.0031 0.0035 11,739,286 -0.00(-4.89%)
May 08, 2018 0.0036 0.0039 0.0033 0.0037 25,266,590 +0.00(+2.22%)
May 07, 2018 0.0037 0.0039 0.0034 0.0036 10,893,633 -0.00(-2.70%)
May 04, 2018 0.0040 0.0042 0.0034 0.0037 25,646,624 -0.00(-2.63%)
May 03, 2018 0.0033 0.0045 0.0032 0.0038 36,610,100 +0.00(+11.76%)
May 02, 2018 0.0036 0.0038 0.0032 0.0034 8,672,480 -0.00(-2.86%)
May 01, 2018 0.0035 0.0040 0.0033 0.0035 12,980,837 +0.00(+0.00%)
Apr 30, 2018 0.0033 0.0041 0.0029 0.0035 23,942,384 +0.00(+9.37%)
Apr 27, 2018 0.0033 0.0035 0.0027 0.0032 57,688,840 +0.00(+3.23%)
Apr 26, 2018 0.0038 0.0045 0.0028 0.0031 73,150,848 -0.00(-20.51%)
Apr 25, 2018 0.0042 0.0042 0.0032 0.0039 30,013,348 -0.00(-7.14%)
Apr 24, 2018 0.0045 0.0045 0.0037 0.0042 8,760,792 -0.00(-6.67%)
Apr 23, 2018 0.0040 0.0053 0.0038 0.0045 30,711,188 +0.00(+12.50%)
Apr 20, 2018 0.0038 0.0042 0.0028 0.0040 98,179,616 +0.00(+11.11%)
Apr 19, 2018 0.0055 0.0055 0.0035 0.0036 94,069,840 -0.00(-32.08%)
Apr 18, 2018 0.0056 0.0060 0.0049 0.0053 16,917,068 -0.00(-15.87%)
Apr 17, 2018 0.0063 0.0068 0.0054 0.0063 23,028,388 +0.00(+0.48%)
Apr 16, 2018 0.0064 0.0068 0.0052 0.0063 28,445,824 +0.00(+6.27%)
Apr 13, 2018 0.0058 0.0064 0.0052 0.0059 12,889,019 +0.00(+18.00%)
Apr 12, 2018 0.0067 0.0067 0.0049 0.0050 32,533,922 -0.00(-26.47%)
Apr 11, 2018 0.0058 0.0071 0.0053 0.0068 31,114,748 +0.00(+36.00%)
Apr 10, 2018 0.0054 0.0059 0.0046 0.0050 23,500,232 -0.00(-9.09%)
Apr 09, 2018 0.0063 0.0070 0.0050 0.0055 30,313,060 -0.00(-12.00%)
Apr 06, 2018 0.0057 0.0069 0.0055 0.0063 16,459,391 +0.00(+4.52%)
Apr 05, 2018 0.0072 0.0075 0.0051 0.0060 24,548,628 -0.00(-16.94%)
Apr 04, 2018 0.0070 0.0083 0.0056 0.0072 36,814,592 +0.00(+0.00%)
Apr 03, 2018 0.0068 0.0080 0.0048 0.0072 71,617,368 +0.00(+4.35%)
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.