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 Last Traded
-0.035 -14.89% 0.20 16:20:04
Close Price Low Price High Price Open Price Previous Close
0.20 0.183 0.25 0.2425 0.235
more quote information »

DSGT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.25990.3330.1830.276183110,773,197-0.0599-23.05%
1 Month0.12950.3330.09010.196424211,937,4190.070554.44%
3 Months0.0270.3330.01080.131354911,638,9650.173640.74%
6 Months0.100.3330.01080.12777875,653,2620.10100.0%
1 Year1.201.640.01080.12912182,891,155-1.00-83.33%
3 Years0.00581.870.00020.009081817,694,5280.19423,348.28%
5 Years2.252.580.00020.009322312,175,389-2.05-91.11%

DSGT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 23 2020 0.20 -0.035 -14.89% 0.2425 0.25 0.183 8,465,260
Oct 22 2020 0.235 -0.019 -7.48% 0.25 0.285 0.23 4,723,932
Oct 21 2020 0.254 -0.032 -11.19% 0.29 0.2998 0.23 6,609,774
Oct 20 2020 0.286 0.0072 2.58% 0.2751 0.333 0.2501 12,706,540
Oct 19 2020 0.2788 -0.0062 -2.18% 0.28 0.3087 0.2499 7,505,951
Oct 16 2020 0.285 0.01407 5.19% 0.2599 0.31 0.2104 22,319,788
Oct 15 2020 0.27093 0.10263 60.98% 0.17 0.30 0.159 49,112,691
Oct 14 2020 0.1683 0.0093 5.85% 0.16049 0.1775 0.151 2,941,018
Oct 13 2020 0.159 -0.00025 -0.16% 0.16 0.199 0.141 10,143,438
Oct 12 2020 0.15925 -0.04775 -23.07% 0.211 0.2301 0.15 13,507,131
Oct 09 2020 0.207 0.082 65.6% 0.1265 0.21 0.12 31,626,700
Oct 08 2020 0.125 -0.00388 -3.01% 0.1298 0.1335 0.1149 3,886,745
Oct 07 2020 0.128875 -0.00593 -4.4% 0.1385 0.144 0.12 4,723,047
Oct 06 2020 0.1348 0.0198 17.22% 0.1221 0.1575 0.106 12,244,713
Oct 05 2020 0.115 0.007 6.48% 0.12 0.14 0.1081 10,611,163
Oct 02 2020 0.108 -0.002 -1.82% 0.104 0.1085 0.0901 5,345,792
Oct 01 2020 0.11 -0.005 -4.35% 0.1145 0.1175 0.1026 4,710,040
Sep 30 2020 0.115 0.01073 10.29% 0.129 0.143 0.1101 9,868,002
Sep 29 2020 0.104275 -0.00673 -6.06% 0.108 0.12 0.097 4,250,135
Sep 28 2020 0.111 0.01 9.9% 0.12 0.1473 0.102 15,721,658
Sep 25 2020 0.101 -0.0185 -15.48% 0.1295 0.1295 0.0926 12,781,745
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20201025 08:23:22