Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
DGS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 6.17 | -0.01 | -0.16% | 6.18 | 6.20 | 6.15 | 72,910 |
| May 15 2024 | 6.18 | 0.06 | 0.98% | 6.15 | 6.19 | 6.13 | 267,123 |
| May 14 2024 | 6.12 | 0.00 | 0.00% | 6.12 | 6.13 | 6.10 | 40,774 |
| May 13 2024 | 6.12 | 0.03 | 0.49% | 6.12 | 6.13 | 6.07 | 39,507 |
| May 10 2024 | 6.09 | 0.02 | 0.33% | 6.10 | 6.12 | 6.07 | 88,644 |
| May 09 2024 | 6.07 | 0.00 | 0.00% | 6.07 | 6.10 | 6.05 | 69,041 |
| May 08 2024 | 6.07 | 0.05 | 0.83% | 5.97 | 6.07 | 5.97 | 63,818 |
| May 07 2024 | 6.02 | -0.02 | -0.33% | 6.04 | 6.05 | 6.00 | 73,145 |
| May 06 2024 | 6.04 | 0.06 | 1.00% | 6.00 | 6.08 | 5.98 | 60,712 |
| May 03 2024 | 5.98 | 0.08 | 1.36% | 5.95 | 6.00 | 5.94 | 23,161 |
| May 02 2024 | 5.90 | -0.01 | -0.17% | 5.90 | 5.96 | 5.87 | 60,357 |
| May 01 2024 | 5.91 | -0.01 | -0.17% | 5.92 | 6.02 | 5.88 | 125,099 |
| Apr 30 2024 | 5.92 | -0.10 | -1.66% | 5.98 | 6.01 | 5.92 | 90,362 |
| Apr 29 2024 | 6.02 | -0.10 | -1.63% | 6.03 | 6.09 | 5.96 | 90,424 |
| Apr 26 2024 | 6.12 | 0.00 | 0.00% | 6.12 | 6.12 | 6.12 | 0 |
| Apr 25 2024 | 6.12 | 0.00 | 0.00% | 6.01 | 6.13 | 6.01 | 121,446 |
| Apr 24 2024 | 6.12 | -0.01 | -0.16% | 6.10 | 6.13 | 6.03 | 65,879 |
| Apr 23 2024 | 6.13 | 0.14 | 2.34% | 6.06 | 6.14 | 6.05 | 118,849 |
| Apr 22 2024 | 5.99 | 0.18 | 3.10% | 5.80 | 6.00 | 5.75 | 136,851 |
| Apr 19 2024 | 5.81 | -0.04 | -0.68% | 5.85 | 5.90 | 5.77 | 88,493 |
| Apr 18 2024 | 5.85 | 0.08 | 1.39% | 5.86 | 5.91 | 5.77 | 55,399 |
| Apr 17 2024 | 5.77 | -0.04 | -0.69% | 5.86 | 5.90 | 5.76 | 113,406 |
| Apr 16 2024 | 5.81 | -0.17 | -2.84% | 6.00 | 6.00 | 5.74 | 238,968 |
| Apr 15 2024 | 5.98 | -0.06 | -0.99% | 6.05 | 6.10 | 5.93 | 150,104 |
| Apr 12 2024 | 6.04 | -0.11 | -1.79% | 6.11 | 6.15 | 5.98 | 190,686 |
| Apr 11 2024 | 6.15 | 0.03 | 0.49% | 6.11 | 6.20 | 6.10 | 143,934 |
| Apr 10 2024 | 6.12 | -0.02 | -0.33% | 6.08 | 6.16 | 6.04 | 85,890 |
| Apr 09 2024 | 6.14 | 0.00 | 0.00% | 6.15 | 6.18 | 6.10 | 72,891 |
| Apr 08 2024 | 6.14 | 0.06 | 0.99% | 6.08 | 6.18 | 6.06 | 142,821 |
| Apr 05 2024 | 6.08 | 0.08 | 1.33% | 6.05 | 6.08 | 6.05 | 103,243 |
| Apr 04 2024 | 6.00 | -0.03 | -0.50% | 6.04 | 6.09 | 6.00 | 61,769 |
| Apr 03 2024 | 6.03 | 0.04 | 0.67% | 5.96 | 6.08 | 5.96 | 70,434 |
| Apr 02 2024 | 5.99 | -0.10 | -1.64% | 6.04 | 6.04 | 5.96 | 103,726 |
| Apr 01 2024 | 6.09 | -0.02 | -0.33% | 6.07 | 6.10 | 6.04 | 74,749 |
| Mar 28 2024 | 6.11 | -0.01 | -0.16% | 6.13 | 6.13 | 6.07 | 51,868 |
| Mar 27 2024 | 6.12 | -0.03 | -0.49% | 6.06 | 6.13 | 6.04 | 77,643 |
| Mar 26 2024 | 6.15 | 0.02 | 0.33% | 6.14 | 6.18 | 6.12 | 64,783 |
| Mar 25 2024 | 6.13 | 0.03 | 0.49% | 6.08 | 6.22 | 6.07 | 98,335 |
| Mar 22 2024 | 6.10 | -0.05 | -0.81% | 6.16 | 6.18 | 6.09 | 104,016 |
| Mar 21 2024 | 6.15 | 0.05 | 0.82% | 6.12 | 6.22 | 6.12 | 148,447 |
| Mar 20 2024 | 6.10 | 0.04 | 0.66% | 6.07 | 6.10 | 6.05 | 73,751 |
| Mar 19 2024 | 6.06 | 0.05 | 0.83% | 6.04 | 6.07 | 5.99 | 90,829 |
| Mar 18 2024 | 6.01 | -0.02 | -0.33% | 6.05 | 6.08 | 6.00 | 102,406 |
| Mar 15 2024 | 6.03 | 0.12 | 2.03% | 5.90 | 6.05 | 5.90 | 146,183 |
| Mar 14 2024 | 5.91 | -0.09 | -1.50% | 6.00 | 6.00 | 5.87 | 86,089 |
| Mar 13 2024 | 6.00 | 0.05 | 0.84% | 5.95 | 6.00 | 5.95 | 112,494 |
| Mar 12 2024 | 5.95 | 0.10 | 1.71% | 5.88 | 5.95 | 5.83 | 120,578 |
| Mar 11 2024 | 5.85 | 0.01 | 0.17% | 5.84 | 5.85 | 5.75 | 75,667 |
| Mar 08 2024 | 5.84 | 0.03 | 0.52% | 5.84 | 5.85 | 5.79 | 74,143 |
| Mar 07 2024 | 5.81 | 0.07 | 1.22% | 5.73 | 5.84 | 5.73 | 150,277 |
| Mar 06 2024 | 5.74 | 0.06 | 1.06% | 5.71 | 5.75 | 5.70 | 59,992 |
| Mar 05 2024 | 5.68 | -0.03 | -0.53% | 5.68 | 5.71 | 5.65 | 87,213 |
| Mar 04 2024 | 5.71 | -0.03 | -0.52% | 5.74 | 5.79 | 5.64 | 63,890 |
| Mar 01 2024 | 5.74 | 0.04 | 0.70% | 5.73 | 5.78 | 5.70 | 73,917 |
| Feb 29 2024 | 5.70 | 0.09 | 1.60% | 5.64 | 5.73 | 5.63 | 78,888 |
| Feb 28 2024 | 5.61 | -0.26 | -4.43% | 5.75 | 5.78 | 5.59 | 106,637 |
| Feb 27 2024 | 5.87 | 0.03 | 0.51% | 5.86 | 5.87 | 5.79 | 141,653 |
| Feb 26 2024 | 5.84 | 0.07 | 1.21% | 5.78 | 5.90 | 5.75 | 205,045 |
| Feb 23 2024 | 5.77 | 0.05 | 0.87% | 5.72 | 5.78 | 5.70 | 111,175 |
| Feb 22 2024 | 5.72 | 0.11 | 1.96% | 5.65 | 5.74 | 5.65 | 86,021 |
| Feb 21 2024 | 5.61 | 0.00 | 0.00% | 5.63 | 5.63 | 5.55 | 63,040 |
| Feb 20 2024 | 5.61 | 0.06 | 1.08% | 5.57 | 5.62 | 5.52 | 97,042 |
