DSG Global (QB) 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
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
-0.0049 -6.54% 0.07 0.0605 0.075 0.075 0.0749 16:01:03
more quote information »

DSGT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.06750.0850.06050.07287165,4520.00253.7%
1 Month0.280.280.05050.092008571,566-0.21-75.0%
3 Months0.610.980.05050.270527957,349-0.54-88.52%
6 Months1.351.640.05050.389715132,157-1.28-94.81%
1 Year1.391.870.05050.488060219,429-1.32-94.96%
3 Years0.403.750.00020.002264116,404,812-0.33-82.5%
5 Years2.003.750.00020.00239512,044,523-1.93-96.5%

DSGT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 08 2020 0.0749 -0.005 -6.26% 0.07525 0.085 0.0635 139,010
Apr 07 2020 0.0799 0.0049 6.53% 0.0797 0.0822 0.075 28,120
Apr 06 2020 0.075 0.0064 9.33% 0.065 0.075 0.0635 31,175
Apr 03 2020 0.0686 -0.0014 -2.0% 0.07 0.075 0.06675 125,610
Apr 02 2020 0.07 0.00 0.0% 0.0675 0.07 0.065 3,343
Apr 01 2020 0.07 -0.0049 -6.54% 0.0696 0.07 0.0668 7,300
Mar 31 2020 0.0749 0.00 0.0% 0.08 0.08 0.0635 44,352
Mar 30 2020 0.0749 0.0049 7.0% 0.06995 0.0749 0.06995 2,504
Mar 27 2020 0.07 -0.01 -12.5% 0.0849 0.0849 0.06675 172,544
Mar 26 2020 0.08 0.00 0.0% 0.0635 0.08 0.0635 120,122
Mar 25 2020 0.08 -0.01 -11.11% 0.095 0.10 0.07 142,768
Mar 24 2020 0.09 0.01 12.5% 0.08 0.09 0.06505 146,678
Mar 23 2020 0.08 -0.045 -36.0% 0.1013 0.1195 0.0505 196,124
Mar 20 2020 0.125 -0.01 -7.41% 0.13 0.13 0.11325 14,440
Mar 19 2020 0.135 -0.015 -10.0% 0.136 0.14 0.1275 72,373
Mar 18 2020 0.15 -0.02 -11.76% 0.17 0.17 0.136 21,177
Mar 17 2020 0.17 0.00 0.0% 0.165 0.17 0.1475 24,300
Mar 16 2020 0.17 0.00755 4.65% 0.15025 0.1755 0.1475 6,851
Mar 13 2020 0.16245 -0.01405 -7.96% 0.2105 0.23 0.12 114,905
Mar 12 2020 0.1765 -0.1035 -36.96% 0.28 0.28 0.1755 17,632
Mar 11 2020 0.28 -0.21 -42.86% 0.44 0.48 0.2399 63,263
Mar 10 2020 0.49 -0.06154 -11.16% 0.52 0.52 0.39 37,737
Mar 09 2020 0.55154 -0.01846 -3.24% 0.59 0.59 0.40 30,862
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.