Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dgse Companies Inc (NY: DGSE )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2016 0.3700 0.4500 0.3700 0.4000 26,572 +0.04(+11.11%)
Jan 28, 2016 0.3621 0.3621 0.3499 0.3600 14,693 +0.02(+4.38%)
Jan 27, 2016 0.3398 0.3500 0.3398 0.3449 3,992 +0.00(+1.00%)
Jan 26, 2016 0.3088 0.3415 0.3088 0.3415 16,086 +0.06(+21.96%)
Jan 25, 2016 0.2800 0.2800 0.2711 0.2800 33,922 -0.01(-3.45%)
Jan 22, 2016 0.3099 0.3099 0.2900 0.2900 32,732 -0.02(-6.45%)
Jan 21, 2016 0.3300 0.3300 0.3084 0.3100 2,065 -0.01(-1.99%)
Jan 19, 2016 0.3400 0.3163 0.3163 0.3163 6,200 -0.01(-4.15%)
Jan 15, 2016 0.3200 0.3300 0.3300 0.3300 1,600 +0.01(+3.13%)
Jan 14, 2016 0.3036 0.3200 0.3001 0.3200 6,242 -0.02(-5.60%)
Jan 12, 2016 0.3300 0.3400 0.3300 0.3390 28 -0.00(-0.29%)
Jan 11, 2016 0.3200 0.3400 0.3200 0.3400 7,306 +0.02(+6.25%)
Jan 08, 2016 0.3200 0.3200 0.3200 0.3200 140 -0.02(-5.88%)
Jan 05, 2016 0.3400 0.3400 0.3400 0.3400 17 +0.03(+8.97%)
Jan 04, 2016 0.3120 0.3120 0.3120 0.3120 192 -0.02(-5.45%)
Dec 31, 2015 0.3000 0.3300 0.3300 0.3300 26,300 +0.02(+7.00%)
Dec 30, 2015 0.3200 0.3200 0.3000 0.3084 20,809 -0.02(-7.14%)
Dec 29, 2015 0.3200 0.3400 0.3000 0.3321 39,932 +0.01(+3.78%)
Dec 28, 2015 0.3201 0.3500 0.3201 0.3200 11,288 -0.02(-5.88%)
Dec 24, 2015 0.3200 0.3400 0.3400 0.3400 5,400 +0.01(+3.50%)
Dec 23, 2015 0.3200 0.3300 0.3200 0.3285 5,625 +0.01(+2.66%)
Dec 22, 2015 0.3300 0.3500 0.3102 0.3200 63,099 -0.02(-5.88%)
Dec 21, 2015 0.3300 0.3500 0.3300 0.3400 9,174 +0.01(+3.03%)
Dec 18, 2015 0.3300 0.3400 0.3300 0.3300 3,635 -0.01(-3.00%)
Dec 17, 2015 0.3300 0.3500 0.3199 0.3402 17,878 -0.01(-2.35%)
Dec 16, 2015 0.3597 0.3597 0.3300 0.3484 22,364 -0.01(-3.09%)
Dec 15, 2015 0.3690 0.3700 0.3595 0.3595 5,728 -0.01(-2.84%)
Dec 14, 2015 0.3200 0.3700 0.3000 0.3700 49,727 +0.05(+15.62%)
Dec 11, 2015 0.3300 0.3400 0.3200 0.3200 16,452 -0.03(-7.94%)
Dec 10, 2015 0.3300 0.3499 0.3200 0.3476 21,348 -0.01(-2.77%)
Dec 09, 2015 0.3600 0.3600 0.3400 0.3575 14,357 -0.00(-0.69%)
Dec 08, 2015 0.3500 0.3600 0.3400 0.3600 34,652 +0.01(+1.69%)
Dec 07, 2015 0.3540 0.3540 0.3540 0.3540 5,186 +0.00(+1.14%)
Dec 04, 2015 0.3521 0.3700 0.3500 0.3500 22,435 +0.00(+0.00%)
Dec 03, 2015 0.3500 0.3500 0.3500 0.3500 511 +0.00(+0.00%)
Dec 02, 2015 0.3500 0.3500 0.3500 0.3500 1,277 -0.01(-2.78%)
Dec 01, 2015 0.3500 0.3699 0.3500 0.3600 3,526 -0.01(-2.07%)
Nov 30, 2015 0.3631 0.3844 0.3550 0.3676 11,560 -0.02(-4.17%)
Nov 25, 2015 0.3700 0.3836 0.3836 0.3836 1,700 +0.03(+7.45%)
Nov 24, 2015 0.3271 0.4370 0.3271 0.3570 10,287 +0.05(+14.64%)
Nov 23, 2015 0.3300 0.3300 0.3000 0.3114 2,470 -0.01(-2.69%)
Nov 20, 2015 0.3200 0.3373 0.3200 0.3200 1,000 -0.03(-8.57%)
Nov 19, 2015 0.3500 0.3501 0.3500 0.3500 7,416 +0.01(+2.94%)
Nov 18, 2015 0.3400 0.3600 0.3400 0.3400 27,460 +0.00(+1.46%)
Nov 17, 2015 0.3151 0.3351 0.3151 0.3351 2,119 +0.05(+15.55%)
Nov 16, 2015 0.3200 0.3200 0.2700 0.2900 34,350 -0.05(-14.71%)
Nov 13, 2015 0.3805 0.3805 0.2500 0.3400 188,708 -0.04(-10.53%)
Nov 12, 2015 0.4100 0.4100 0.3800 0.3800 4,738 +0.02(+6.56%)
Nov 10, 2015 0.3600 0.3566 0.3566 0.3566 4,500 +0.00(+0.00%)
Nov 09, 2015 0.3200 0.3700 0.3200 0.3566 3,800 +0.01(+1.89%)
Nov 06, 2015 0.3400 0.3690 0.3100 0.3500 31,611 +0.01(+2.94%)
Nov 05, 2015 0.3400 0.3400 0.3400 0.3400 9,107 -0.01(-2.86%)
Nov 04, 2015 0.3500 0.3500 0.3500 0.3500 9,800 +0.00(+0.00%)
Nov 03, 2015 0.3500 0.3550 0.3400 0.3500 18,588 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.