DSG Global Inc Historical Data - DSGT

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Canna Trader Pro
Monthly Subscription
for only
$59.99
Small Cap Basic
Monthly Subscription
for only
$33.03
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
  -0.01 -1.1% 0.90 0.95 0.90 0.95 0.91 16:30:14
more quote information »

DSGT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.101.100.860.958046811,826-0.20-18.18%
1 Month1.341.450.8051.058,769-0.44-32.84%
3 Months1.251.870.721.227,099-0.35-28.0%
6 Months1.351.870.271.017,948-0.45-33.33%
1 Year0.00113.750.00020.00157446,302,3500.898981,718.18%
3 Years0.063.750.00020.002194716,877,2730.841,400.0%
5 Years1.703.750.00020.002297812,824,233-0.80-47.06%

DSGT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 13 2019 0.90 -0.01 -1.1% 0.95 0.95 0.90 4,346
Dec 12 2019 0.91 -0.09 -9.0% 1.04 1.04 0.875 34,649
Dec 11 2019 1.00 -0.05 -4.76% 1.05 1.05 0.995 3,503
Dec 10 2019 1.05 0.00 0.0% 1.075 1.10 1.00 11,714
Dec 09 2019 1.05 0.05 5.0% 1.00 1.05 1.00 1,042
Dec 06 2019 1.00 0.1945 24.15% 1.10 1.10 0.86 8,220
Dec 05 2019 0.8055 -0.1795 -18.22% 1.02 1.02 0.805 4,200
Dec 04 2019 0.985 -0.015 -1.5% 1.00 1.10 0.85 12,568
Dec 03 2019 1.00 -0.02 -1.96% 1.00 1.00 0.95 1,000
Dec 02 2019 1.02 -0.07 -6.42% 1.02 1.095 1.02 2,094
Nov 29 2019 1.09 0.04 3.81% 1.05 1.09 1.05 2,507
Nov 27 2019 1.05 -0.17 -13.93% 1.22 1.22 1.05 12,665
Nov 26 2019 1.22 0.02 1.67% 1.04 1.22 1.04 15,474
Nov 25 2019 1.20 -0.04 -2.83% 1.25 1.25 1.03 3,499
Nov 22 2019 1.235 0.29 30.0% 1.15 1.27 1.05 9,931
Nov 21 2019 0.95 -0.37 -28.03% 1.35 1.35 0.95 22,357
Nov 20 2019 1.32 0.07 5.6% 1.25 1.35 0.97 8,552
Nov 19 2019 1.25 -0.05 -3.85% 1.35 1.36 1.21 1,677
Nov 18 2019 1.30 0.06 5.05% 1.30 1.30 1.30 600
Nov 15 2019 1.2375 -0.10 -7.65% 1.34 1.45 1.11 10,355
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.