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 (%)
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%)
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.