DSG Global Inc Historical Data - DSGT

Best deals to access real time data!
Small Cap Basic
Monthly Subscription
for only
$33.03
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
DSG Global Inc DSGT OTCMarkets Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.05 4.35% 1.20 1.25 1.10 1.20 1.15 15:59:44
more quote information »

DSGT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.261.271.001.195,539-0.06-4.76%
1 Month1.401.601.001.356,224-0.20-14.29%
3 Months0.631.870.381.048,9040.5790.48%
6 Months1.421.870.270.99412836,386-0.22-15.49%
1 Year0.0011.870.00020.001045111,596,6431.20119,900.0%
3 Years0.121.870.00020.002145518,024,3311.08900.0%
5 Years1.703.000.00020.002246413,704,971-0.50-29.41%

DSGT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 23 2019 1.20 0.05 4.35% 1.20 1.25 1.10 2,779
Oct 22 2019 1.15 -0.05 -4.17% 1.20 1.20 1.075 2,719
Oct 21 2019 1.20 0.05 4.35% 1.15 1.20 1.00 10,205
Oct 18 2019 1.15 -0.10 -8.0% 1.16 1.16 1.12 9,900
Oct 17 2019 1.25 -0.02 -1.57% 1.19 1.25 1.19 1,057
Oct 16 2019 1.27 0.01 0.79% 1.26 1.27 1.20 3,816
Oct 15 2019 1.26 0.06 5.0% 1.16 1.27 1.16 883
Oct 14 2019 1.20 -0.07 -5.51% 1.27 1.27 1.20 1,911
Oct 11 2019 1.27 -0.08 -5.93% 1.25 1.27 1.10 11,277
Oct 10 2019 1.35 0.00 0.0% 1.30 1.35 1.26 3,121
Oct 09 2019 1.35 -0.01 -0.74% 1.35 1.35 1.35 300
Oct 08 2019 1.36 -0.06 -4.23% 1.42 1.43 1.32 8,318
Oct 07 2019 1.42 -0.07 -4.7% 1.45 1.46 1.27 3,720
Oct 04 2019 1.49 0.12 8.76% 1.36 1.49 1.36 7,400
Oct 03 2019 1.37 -0.22 -13.84% 1.58 1.58 1.27 11,456
Oct 02 2019 1.59 0.21 15.22% 1.38 1.60 1.38 13,361
Oct 01 2019 1.38 0.08 6.15% 1.30 1.40 1.30 3,312
Sep 30 2019 1.30 -0.18 -12.16% 1.45 1.45 1.30 1,441
Sep 27 2019 1.48 0.18 13.85% 1.29 1.48 1.15 11,825
Sep 26 2019 1.30 0.00 0.0% 1.20 1.30 1.20 1,600
Sep 25 2019 1.30 -0.09 -6.47% 1.40 1.45 1.20 6,580
Sep 24 2019 1.39 -0.10 -6.71% 1.18 1.39 1.18 2,225
See More Historical Prices »


Your Recent History
USOTC
DSGT
DSG Global..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.