DSG Global Inc. (DSGT)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 02:00PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 01 May 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 30 Apr 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 29 Apr 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 26 Apr 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 25 Apr 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 24 Apr 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 23 Apr 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 22 Apr 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 19 Apr 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 18 Apr 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 17 Apr 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 16 Apr 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 15 Apr 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 12 Apr 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 11 Apr 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 10 Apr 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 09 Apr 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 08 Apr 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 05 Apr 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 04 Apr 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 03 Apr 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 02 Apr 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 01 Apr 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 28 Mar 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 27 Mar 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 26 Mar 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 25 Mar 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 22 Mar 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 21 Mar 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 20 Mar 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 19 Mar 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 18 Mar 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 15 Mar 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 14 Mar 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 13 Mar 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 12 Mar 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 11 Mar 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 08 Mar 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 07 Mar 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 06 Mar 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 05 Mar 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 04 Mar 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 01 Mar 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 29 Feb 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 28 Feb 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 27 Feb 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 26 Feb 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 23 Feb 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 22 Feb 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 21 Feb 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 20 Feb 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 16 Feb 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 15 Feb 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 14 Feb 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 13 Feb 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 12 Feb 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 09 Feb 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 08 Feb 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 07 Feb 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 06 Feb 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 05 Feb 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 14,069 |
| 02 Feb 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 3,280 |
| 01 Feb 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 21,000 |
| 31 Jan 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 42,350 |
| 30 Jan 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 7,106 |
| 29 Jan 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 1,000 |
| 26 Jan 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 9,277 |
| 25 Jan 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 89,900 |
| 24 Jan 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 9,224 |
| 23 Jan 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 230,733 |
| 22 Jan 2024 | 0.0015 | 0.0025 | 0.0015 | 0.0015 | 0.0015 | 100,542 |
| 19 Jan 2024 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 150 |
| 18 Jan 2024 | 0.0010 | 0.0100 | 0.0010 | 0.0080 | 0.0080 | 7,215 |
| 17 Jan 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 560,215 |
| 16 Jan 2024 | 0.0112 | 0.0139 | 0.0104 | 0.0108 | 0.0108 | 255,965 |
| 12 Jan 2024 | 0.0092 | 0.0138 | 0.0092 | 0.0138 | 0.0138 | 187,870 |
| 11 Jan 2024 | 0.0108 | 0.0116 | 0.0100 | 0.0116 | 0.0116 | 33,560 |
| 10 Jan 2024 | 0.0115 | 0.0115 | 0.0100 | 0.0112 | 0.0112 | 206,000 |
| 09 Jan 2024 | 0.0101 | 0.0137 | 0.0095 | 0.0137 | 0.0137 | 249,576 |
| 08 Jan 2024 | 0.0093 | 0.0151 | 0.0093 | 0.0110 | 0.0110 | 15,545 |
| 05 Jan 2024 | 0.0102 | 0.0146 | 0.0102 | 0.0118 | 0.0118 | 14,800 |
| 04 Jan 2024 | 0.0100 | 0.0159 | 0.0095 | 0.0113 | 0.0113 | 889,247 |
| 03 Jan 2024 | 0.0094 | 0.0103 | 0.0094 | 0.0101 | 0.0101 | 62,176 |
| 02 Jan 2024 | 0.0094 | 0.0104 | 0.0094 | 0.0104 | 0.0104 | 284,991 |
| 29 Dec 2023 | 0.0096 | 0.0122 | 0.0096 | 0.0106 | 0.0106 | 516,105 |
| 28 Dec 2023 | 0.0093 | 0.0113 | 0.0093 | 0.0102 | 0.0102 | 116,918 |
| 27 Dec 2023 | 0.0093 | 0.0143 | 0.0093 | 0.0105 | 0.0105 | 110,175 |
| 26 Dec 2023 | 0.0093 | 0.0150 | 0.0093 | 0.0104 | 0.0104 | 266,166 |
| 22 Dec 2023 | 0.0104 | 0.0128 | 0.0096 | 0.0106 | 0.0106 | 523,404 |
| 21 Dec 2023 | 0.0132 | 0.0132 | 0.0103 | 0.0115 | 0.0115 | 193,913 |
| 20 Dec 2023 | 0.0130 | 0.0150 | 0.0100 | 0.0124 | 0.0124 | 435,854 |
| 19 Dec 2023 | 0.0095 | 0.0120 | 0.0091 | 0.0116 | 0.0116 | 218,864 |
| 18 Dec 2023 | 0.0095 | 0.0117 | 0.0095 | 0.0112 | 0.0112 | 11,255 |
| 15 Dec 2023 | 0.0092 | 0.0129 | 0.0085 | 0.0129 | 0.0129 | 300,646 |
| 14 Dec 2023 | 0.0098 | 0.0120 | 0.0093 | 0.0110 | 0.0110 | 371,964 |
| 13 Dec 2023 | 0.0119 | 0.0119 | 0.0093 | 0.0109 | 0.0109 | 287,810 |
| 12 Dec 2023 | 0.0109 | 0.0122 | 0.0093 | 0.0110 | 0.0110 | 129,427 |
| 11 Dec 2023 | 0.0139 | 0.0139 | 0.0114 | 0.0120 | 0.0120 | 113,299 |
| 08 Dec 2023 | 0.0110 | 0.0139 | 0.0089 | 0.0139 | 0.0139 | 154,520 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.