DSGT

DSG Global (QB) Historical Data

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 (QB) DSGT OTCMarkets Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.0075 11.11% 0.075 0.05525 0.085 0.05525 0.0675 16:30:14
more quote information »

DSGT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.100.100.055250.0867553209,200-0.025-25.0%
1 Month0.0390.100.0350.0756716141,6480.03692.31%
3 Months0.0750.210.0350.07544177,4910.000.0%
6 Months1.011.050.0350.1319865110,815-0.935-92.57%
1 Year1.151.870.0350.196697459,753-1.08-93.48%
3 Years0.07651.870.00020.00217816,847,374-0.0015-1.96%
5 Years2.903.000.00020.002419712,114,487-2.83-97.41%

DSGT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 02 2020 0.075 0.0075 11.11% 0.05525 0.085 0.05525 49,816
Jul 01 2020 0.0675 -0.0125 -15.63% 0.08 0.085 0.065 110,629
Jun 30 2020 0.08 -0.018 -18.37% 0.10 0.10 0.0725 242,647
Jun 29 2020 0.098 0.012 13.95% 0.09 0.10 0.08185 267,234
Jun 26 2020 0.086 -0.004 -4.44% 0.0999 0.10 0.081 154,052
Jun 25 2020 0.09 0.01 12.5% 0.10 0.10 0.07975 271,439
Jun 24 2020 0.08 0.0072 9.89% 0.07635 0.085 0.07 239,597
Jun 23 2020 0.0728 0.00 0.0% 0.09 0.09 0.066 139,969
Jun 22 2020 0.0728 0.00 0.0% 0.0728 0.0728 0.065 20,073
Jun 19 2020 0.0728 0.00 0.0% 0.0728 0.0728 0.065 63,947
Jun 18 2020 0.0728 0.0003 0.41% 0.063 0.0728 0.063 79,397
Jun 17 2020 0.0725 -0.0004 -0.55% 0.063225 0.0725 0.063225 11,536
Jun 16 2020 0.0729 0.00 0.0% 0.0729 0.0729 0.0729 7,175
Jun 15 2020 0.0729 -0.003 -3.95% 0.06 0.0729 0.06 21,320
Jun 12 2020 0.0759 -0.0091 -10.71% 0.07745 0.07745 0.06 85,565
Jun 11 2020 0.085 0.01 13.33% 0.07 0.085 0.0473 154,984
Jun 10 2020 0.075 -0.005 -6.25% 0.072475 0.0799 0.07 57,735
Jun 09 2020 0.08 -0.005 -5.88% 0.08 0.08 0.06 107,485
Jun 08 2020 0.085 0.02 30.77% 0.065 0.088 0.065 103,683
Jun 05 2020 0.065 0.02 44.44% 0.045 0.065 0.0375 339,935
Jun 04 2020 0.045 0.007 18.42% 0.039 0.045 0.035 354,564
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.