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 28, 2016 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Nov 23, 2016 0.0600 0.0600 0.0600 0 -0.02(-25.00%)
Nov 21, 2016 0.0800 0.0800 0.0800 0 -0.02(-20.00%)
Nov 17, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Nov 14, 2016 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Nov 10, 2016 0.1100 0.1100 0.1100 10 -0.02(-15.38%)
Nov 07, 2016 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Oct 31, 2016 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Oct 28, 2016 0.1700 0.1700 0.1300 0.1300 5,600 +0.01(+8.33%)
Oct 24, 2016 0.1200 0.1200 0.1200 0 +0.01(+4.44%)
Oct 21, 2016 0.1100 0.1150 0.1100 0.1149 17,800 -0.00(-0.09%)
Oct 20, 2016 0.0946 0.1150 0.0700 0.1150 239,300 +0.04(+64.29%)
Oct 19, 2016 0.0700 0.0700 0.0700 0.0700 3,000 -0.02(-26.32%)
Oct 18, 2016 0.0950 0.0950 0.0950 0.0950 20,000 +0.01(+18.75%)
Oct 17, 2016 0.0900 0.0900 0.0800 0.0800 120,000 -0.01(-11.11%)
Oct 14, 2016 0.1000 0.1000 0.0900 0.0900 5,700 -0.01(-10.00%)
Oct 13, 2016 0.1500 0.1500 0.1000 0.1000 136,300 -0.06(-37.50%)
Oct 12, 2016 0.1800 0.1800 0.1600 0.1600 21,600 -0.05(-23.81%)
Oct 11, 2016 0.2031 0.2100 0.2031 0.2100 13,000 +0.01(+5.00%)
Oct 07, 2016 0.2000 0.2000 0.2000 0 +0.05(+33.33%)
Oct 04, 2016 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Oct 03, 2016 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Sep 30, 2016 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Sep 29, 2016 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Sep 28, 2016 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Sep 27, 2016 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Sep 23, 2016 0.1600 0.1600 0.1600 0 -0.03(-15.79%)
Sep 16, 2016 0.1900 0.1900 0.1900 0 -0.03(-13.64%)
Sep 15, 2016 0.2200 0.2200 0.2200 0.2200 10,000 -0.05(-18.52%)
Sep 09, 2016 0.2700 0.2700 0.2700 0 +0.05(+22.73%)
Sep 07, 2016 0.2200 0.2200 0.2200 0 -0.10(-31.25%)
Sep 02, 2016 0.3200 0.3200 0.3200 0 -0.13(-28.89%)
Aug 30, 2016 0.4500 0.4500 0.4500 25 -0.01(-2.17%)
Aug 29, 2016 0.4600 0.4600 0.4500 0.4600 4,100 +0.03(+6.98%)
Aug 25, 2016 0.4300 0.4300 0.4300 0 -0.02(-4.44%)
Aug 22, 2016 0.4500 0.4500 0.4500 0 -0.05(-10.00%)
Aug 17, 2016 0.5000 0.5000 0.5000 0 +0.06(+13.64%)
Aug 16, 2016 0.4700 0.4700 0.4400 0.4400 7,500 -0.05(-10.20%)
Aug 12, 2016 0.4900 0.4900 0.4900 0 +0.01(+2.08%)
Aug 11, 2016 0.3800 0.4800 0.3800 0.4800 29,484 +0.10(+26.32%)
Aug 10, 2016 0.3600 0.3800 0.3600 0.3800 3,300 +0.02(+4.22%)
Aug 09, 2016 0.3510 0.3646 0.3510 0.3646 700 +0.01(+3.87%)
Aug 08, 2016 0.3510 0.3510 0.3510 0.3510 4,000 -0.03(-7.63%)
Aug 05, 2016 0.3800 0.3800 0.3000 0.3800 6,138 +0.00(+0.03%)
Aug 03, 2016 0.3799 0.3799 0.3799 0 -0.06(-13.66%)
Aug 02, 2016 0.4200 0.4400 0.4200 0.4400 13,566 -0.05(-10.20%)
Jul 29, 2016 0.4900 0.4900 0.4900 0 -0.01(-2.00%)
Jul 28, 2016 0.5200 0.6000 0.4500 0.5000 20,498 +0.00(+0.00%)
Jul 27, 2016 0.4800 0.6200 0.4800 0.5000 31,730 +0.02(+4.17%)
Jul 26, 2016 0.4500 0.4800 0.4500 0.4800 10,500 +0.10(+26.08%)
Jul 25, 2016 0.3807 0.3807 0.3807 0.3807 1,000 +0.03(+8.77%)
Jul 22, 2016 0.4500 0.4500 0.3500 0.3500 10,281 +0.20(+133.33%)
Jul 21, 2016 0.3210 0.3210 0.1500 0.1500 1,500 -0.17(-53.12%)
Jul 20, 2016 0.3200 0.3200 0.3200 0.3200 911 -0.18(-36.00%)
Jul 19, 2016 0.5000 0.5000 0.5000 0.5000 1,800 +0.17(+51.52%)
Jul 18, 2016 0.3000 0.3400 0.3000 0.3300 2,881 +0.03(+10.00%)
Jul 15, 2016 0.3000 0.3000 0.3000 0.3000 715 +0.00(+0.00%)
Jul 13, 2016 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jul 12, 2016 0.4100 0.4100 0.3000 0.3000 14,774 -0.13(-30.23%)
Jul 11, 2016 0.4300 0.4300 0.3600 0.4300 6,303 +0.03(+7.50%)
Jul 08, 2016 0.4069 0.3200 0.4000 6,399 +0.01(+2.56%)
Jul 07, 2016 0.2510 0.4000 0.2510 0.3900 3,600 -0.02(-6.02%)
Jul 05, 2016 0.4150 0.4150 0.4150 0.4150 150 +0.00(+0.00%)
Jul 01, 2016 0.4150 0.4150 0.4150 0 -0.01(-1.19%)
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%)
Apr 12, 2016 1.780 1.780 1.780 1.780 100 -0.02(-1.22%)
Mar 17, 2016 1.802 1.802 1.802 0 +0.02(+1.24%)
Mar 11, 2016 1.780 1.780 1.780 0 -0.22(-11.00%)
Mar 08, 2016 2.000 2.000 2.000 0 +0.00(+0.00%)
Mar 03, 2016 2.000 2.000 2.000 0 +0.02(+1.01%)
Feb 08, 2016 1.980 1.980 1.980 0 +0.33(+20.00%)
Feb 05, 2016 1.650 1.650 1.650 1.650 250 +0.00(+0.00%)
Jan 28, 2016 1.650 1.650 1.650 0 +0.15(+10.00%)
Jan 27, 2016 1.020 1.500 1.020 1.500 850 -0.02(-1.32%)
Jan 25, 2016 1.520 1.520 1.520 0 +0.00(+0.00%)
Jan 08, 2016 1.520 1.520 1.520 0 +0.02(+1.33%)
Jan 07, 2016 1.500 1.500 1.500 1.500 177 +0.94(+167.86%)
Jan 05, 2016 0.5600 0.5600 0.5600 0 -0.44(-44.00%)
Jan 04, 2016 2.050 2.050 1.000 1.000 1,707 -1.39(-58.16%)
Dec 28, 2015 2.390 2.390 2.390 0 -0.19(-7.36%)
Dec 21, 2015 2.580 2.580 2.580 0 +0.00(+0.00%)
Dec 15, 2015 2.580 2.580 2.580 0 +0.00(+0.00%)
Dec 14, 2015 2.580 2.580 2.580 2.580 100 +0.00(+0.00%)
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.