DSGT

DSG Global (QB) Historical Data

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 (QB) DSGT OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.0005 -0.19% 0.26 16:07:52
Open Price Low Price High Price Close Price Previous Close
0.26 0.223 0.265 0.2605
more quote information »

DSGT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.3650.3850.2230.31215776,445,614-0.105-28.77%
1 Month0.1510.480.13610.26894217,730,9400.10972.19%
3 Months0.04140.480.02510.182019811,198,4650.2186528.02%
6 Months0.0420.480.01080.15298167,069,8830.218519.05%
1 Year1.021.100.01080.15317473,619,099-0.76-74.51%
3 Years0.005753.750.00020.012717617,253,8750.254254,421.74%
5 Years2.583.750.00020.012867811,905,951-2.32-89.92%

DSGT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 01 2020 0.2605 -0.03345 -11.38% 0.28 0.30 0.232 6,530,200
Nov 30 2020 0.29395 -0.05055 -14.67% 0.34 0.36 0.28 7,008,162
Nov 27 2020 0.3445 -0.0078 -2.21% 0.315 0.385 0.2523 3,406,348
Nov 25 2020 0.3523 -0.0137 -3.74% 0.365 0.38 0.29 8,837,747
Nov 24 2020 0.366 0.006 1.67% 0.391 0.48 0.305 21,147,329
Nov 23 2020 0.36 0.09105 33.85% 0.3049 0.39 0.27 18,591,697
Nov 20 2020 0.26895 0.07895 41.55% 0.229 0.288 0.205 19,049,273
Nov 19 2020 0.19 0.028 17.28% 0.18 0.22 0.151 11,470,258
Nov 18 2020 0.162 0.012 8.0% 0.17 0.17 0.148 2,807,544
Nov 17 2020 0.15 -0.0235 -13.54% 0.155 0.1735 0.145 2,396,157
Nov 16 2020 0.1735 0.004 2.36% 0.205 0.205 0.161 2,582,845
Nov 13 2020 0.1695 0.00525 3.2% 0.1629 0.175 0.155 1,998,841
Nov 12 2020 0.16425 -0.00975 -5.6% 0.163 0.18 0.16 1,284,944
Nov 11 2020 0.174 0.001 0.58% 0.175 0.182 0.152 5,243,476
Nov 10 2020 0.173 -0.053 -23.45% 0.218 0.24 0.17 7,835,496
Nov 09 2020 0.226 0.08 54.79% 0.14405 0.239 0.1361 21,124,887
Nov 06 2020 0.146 -0.01553 -9.61% 0.155 0.16075 0.1405 2,569,177
Nov 05 2020 0.161525 -0.00598 -3.57% 0.169 0.1748 0.156 2,006,467
Nov 04 2020 0.1675 0.0145 9.48% 0.151 0.1699 0.15 997,006
Nov 03 2020 0.153 -0.01004 -6.16% 0.145 0.162175 0.1333 1,003,776
Nov 02 2020 0.163035 -0.00052 -0.31% 0.1649 0.1749 0.146 1,767,159
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.