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 (%)
Apr 29, 2022 0.0579 0.0702 0.0579 0.0602 282,976 +0.00(+0.33%)
Apr 28, 2022 0.0523 0.0633 0.0500 0.0600 550,831 +0.01(+15.38%)
Apr 27, 2022 0.0570 0.0645 0.0401 0.0520 793,936 -0.01(-12.61%)
Apr 26, 2022 0.0555 0.0600 0.0550 0.0595 267,983 +0.00(+2.59%)
Apr 25, 2022 0.0505 0.0650 0.0501 0.0580 126,591 -0.00(-3.33%)
Apr 22, 2022 0.0600 0.0650 0.0600 0.0600 161,205 -0.00(-6.25%)
Apr 21, 2022 0.0718 0.0718 0.0600 0.0640 215,049 +0.00(+0.31%)
Apr 20, 2022 0.0630 0.0677 0.0630 0.0638 102,774 -0.00(-6.04%)
Apr 19, 2022 0.0684 0.0684 0.0650 0.0679 358,571 -0.00(-0.73%)
Apr 18, 2022 0.0684 0.0790 0.0684 0.0684 169,269 +0.00(+0.59%)
Apr 14, 2022 0.0751 0.0751 0.0680 0.0680 213,150 +0.00(+0.00%)
Apr 13, 2022 0.0750 0.0800 0.0680 0.0680 250,423 -0.01(-9.33%)
Apr 12, 2022 0.0750 0.0800 0.0630 0.0750 1,087,316 +0.01(+13.64%)
Apr 11, 2022 0.0620 0.0785 0.0620 0.0660 493,360 -0.00(-5.58%)
Apr 08, 2022 0.0748 0.0748 0.0650 0.0699 375,473 -0.00(-0.14%)
Apr 07, 2022 0.0750 0.0750 0.0700 0.0700 140,562 -0.00(-4.76%)
Apr 06, 2022 0.0720 0.0770 0.0710 0.0735 198,650 -0.00(-5.77%)
Apr 05, 2022 0.0778 0.0798 0.0750 0.0780 310,639 +0.00(+3.31%)
Apr 04, 2022 0.0757 0.0787 0.0750 0.0755 244,569 -0.00(-1.18%)
Apr 01, 2022 0.0820 0.0820 0.0750 0.0764 444,547 -0.01(-6.83%)
Mar 31, 2022 0.0789 0.0820 0.0789 0.0820 282,286 -0.00(-1.20%)
Mar 30, 2022 0.0804 0.0830 0.0790 0.0830 68,095 +0.00(+2.47%)
Mar 29, 2022 0.0840 0.0840 0.0770 0.0810 254,050 -0.00(-0.25%)
Mar 28, 2022 0.0780 0.0840 0.0780 0.0812 207,570 +0.00(+1.50%)
Mar 25, 2022 0.0838 0.0838 0.0740 0.0800 253,342 -0.00(-4.65%)
Mar 24, 2022 0.0787 0.0850 0.0787 0.0839 653,676 +0.00(+4.88%)
Mar 23, 2022 0.0850 0.0850 0.0800 0.0800 267,000 -0.00(-4.53%)
Mar 22, 2022 0.0826 0.0870 0.0760 0.0838 406,970 +0.00(+0.60%)
Mar 21, 2022 0.0797 0.0900 0.0730 0.0833 409,312 +0.01(+13.64%)
Mar 18, 2022 0.0720 0.0895 0.0700 0.0733 599,268 +0.00(+2.81%)
Mar 17, 2022 0.0836 0.0850 0.0701 0.0713 790,451 -0.01(-15.12%)
Mar 16, 2022 0.0808 0.0880 0.0802 0.0840 372,710 -0.00(-4.11%)
Mar 15, 2022 0.0841 0.0890 0.0835 0.0876 337,761 +0.00(+3.06%)
Mar 14, 2022 0.0890 0.0900 0.0801 0.0850 179,750 -0.00(-4.49%)
Mar 11, 2022 0.0860 0.0900 0.0800 0.0890 262,264 +0.00(+4.46%)
Mar 10, 2022 0.0890 0.0900 0.0840 0.0852 214,785 -0.00(-4.27%)
Mar 09, 2022 0.0920 0.0920 0.0851 0.0890 64,228 -0.00(-1.66%)
Mar 08, 2022 0.0860 0.0905 0.0850 0.0905 192,734 +0.00(+5.23%)
Mar 07, 2022 0.0900 0.0950 0.0860 0.0860 245,928 -0.00(-4.34%)
Mar 04, 2022 0.0875 0.0940 0.0850 0.0899 200,198 -0.00(-2.28%)
Mar 03, 2022 0.0885 0.0920 0.0850 0.0920 112,258 +0.00(+3.84%)
Mar 02, 2022 0.0900 0.0970 0.0850 0.0886 354,200 +0.00(+1.26%)
Mar 01, 2022 0.0900 0.0900 0.0875 0.0875 98,641 -0.00(-2.78%)
Feb 28, 2022 0.0936 0.0950 0.0850 0.0900 175,636 -0.00(-2.17%)
Feb 25, 2022 0.0926 0.0965 0.0920 0.0920 128,600 -0.00(-2.65%)
Feb 24, 2022 0.0980 0.0980 0.0935 0.0945 244,967 -0.00(-3.57%)
Feb 23, 2022 0.0950 0.0995 0.0891 0.0980 179,927 +0.00(+1.03%)
Feb 22, 2022 0.0990 0.1055 0.0975 0.0970 217,993 -0.00(-3.00%)
Feb 18, 2022 0.1000 0 +0.00(+2.04%)
Feb 17, 2022 0.1000 0.1095 0.0900 0.0980 479,599 +0.01(+13.95%)
Feb 16, 2022 0.0850 0.1000 0.0836 0.0860 580,416 -0.00(-2.27%)
Feb 15, 2022 0.0876 0.0917 0.0850 0.0880 439,401 -0.00(-1.46%)
Feb 14, 2022 0.0897 0.0918 0.0854 0.0893 217,113 -0.00(-2.72%)
Feb 11, 2022 0.0980 0.0990 0.0850 0.0918 678,928 -0.01(-6.33%)
Feb 10, 2022 0.0981 0.1040 0.0962 0.0980 244,151 -0.01(-5.77%)
Feb 09, 2022 0.1000 0.1040 0.0950 0.1040 863,323 +0.01(+9.36%)
Feb 08, 2022 0.1089 0.1089 0.0950 0.0951 326,468 -0.01(-6.76%)
Feb 07, 2022 0.1089 0.1100 0.1010 0.1020 361,054 -0.01(-6.42%)
Feb 04, 2022 0.1107 0.1110 0.1002 0.1090 690,741 -0.00(-0.73%)
Feb 03, 2022 0.1100 0.1098 521,489 -0.00(-2.23%)
Feb 02, 2022 0.1100 0.1170 0.1022 0.1123 400,739 +0.00(+2.09%)
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.