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 31, 2017 1.270 1.280 1.240 1.240 11,512 -0.03(-2.36%)
Jan 30, 2017 1.240 1.290 1.225 1.270 99,722 -0.01(-0.78%)
Jan 27, 2017 1.240 1.280 1.214 1.280 26,582 +0.05(+4.07%)
Jan 26, 2017 1.280 1.280 1.210 1.230 33,797 -0.04(-3.15%)
Jan 25, 2017 1.210 1.270 1.190 1.270 35,516 +0.04(+3.25%)
Jan 24, 2017 1.180 1.230 1.150 1.230 28,950 +0.03(+2.50%)
Jan 23, 2017 1.160 1.260 1.140 1.200 10,792 +0.00(+0.00%)
Jan 20, 2017 1.260 1.260 1.150 1.200 26,441 -0.01(-0.83%)
Jan 19, 2017 1.210 1.240 1.150 1.210 31,866 -0.06(-4.72%)
Jan 18, 2017 1.270 1.280 1.180 1.270 44,158 +0.04(+3.25%)
Jan 17, 2017 1.210 1.246 1.150 1.230 3,859 +0.02(+1.65%)
Jan 13, 2017 1.210 1.210 1.210 0 +0.02(+1.68%)
Jan 12, 2017 1.150 1.190 1.150 1.190 8,451 +0.03(+3.03%)
Jan 11, 2017 1.290 1.290 1.100 1.155 27,472 -0.10(-8.33%)
Jan 10, 2017 1.260 1.260 1.201 1.260 11,682 +0.02(+1.61%)
Jan 09, 2017 1.240 1.290 1.100 1.240 17,723 +0.00(+0.00%)
Jan 06, 2017 1.290 1.290 1.150 1.240 9,022 -0.05(-3.88%)
Jan 05, 2017 1.290 1.290 1.162 1.290 11,617 -0.01(-0.76%)
Jan 04, 2017 1.300 1.300 1.250 1.300 36,808 -0.00(-0.01%)
Jan 03, 2017 1.300 1.300 1.250 1.300 45,389 +0.06(+4.84%)
Dec 30, 2016 1.240 1.240 1.240 0 +0.16(+14.81%)
Dec 29, 2016 1.360 1.370 1.080 1.080 71,015 -0.27(-20.00%)
Dec 28, 2016 1.330 1.350 1.300 1.350 43,490 +0.02(+1.50%)
Dec 27, 2016 1.300 1.330 1.270 1.330 37,816 +0.03(+2.31%)
Dec 23, 2016 1.300 1.300 1.300 0 +0.04(+3.26%)
Dec 22, 2016 1.260 1.260 1.220 1.259 20,799 -0.00(-0.08%)
Dec 21, 2016 1.280 1.300 1.221 1.260 56,364 -0.02(-1.56%)
Dec 20, 2016 1.260 1.300 1.220 1.280 106,016 +0.03(+2.40%)
Dec 19, 2016 1.220 1.250 1.180 1.250 93,205 +0.03(+2.46%)
Dec 16, 2016 1.160 1.230 1.156 1.220 99,115 +0.07(+6.09%)
Dec 15, 2016 1.140 1.150 1.100 1.150 26,504 +0.00(+0.01%)
Dec 14, 2016 1.130 1.150 1.124 1.150 53,149 +0.03(+2.66%)
Dec 13, 2016 1.090 1.160 1.080 1.120 82,685 +0.03(+2.76%)
Dec 12, 2016 1.070 1.090 1.040 1.090 52,352 +0.06(+5.83%)
Dec 09, 2016 1.060 1.060 1.001 1.030 48,064 +0.03(+3.00%)
Dec 08, 2016 1.040 1.050 0.9500 1.000 45,289 +0.00(+0.00%)
Dec 07, 2016 1.030 1.040 1.000 1.000 7,784 -0.04(-3.84%)
Dec 06, 2016 1.000 1.060 0.9900 1.040 112,145 +0.04(+3.99%)
Dec 05, 2016 0.9700 1.000 0.9388 1.000 45,504 +0.03(+3.09%)
Dec 02, 2016 0.9193 0.9700 0.9171 0.9700 38,690 +0.03(+3.49%)
Dec 01, 2016 0.9400 0.9400 0.9200 0.9373 3,202 -0.01(-1.34%)
Nov 30, 2016 0.9183 0.9500 0.8926 0.9500 24,772 +0.04(+4.40%)
Nov 29, 2016 0.9500 0.9500 0.9050 0.9100 37,171 +0.01(+0.73%)
Nov 28, 2016 0.9399 0.9400 0.9034 0.9034 5,009 -0.04(-3.89%)
Nov 25, 2016 0.9400 0.9500 0.9400 0.9400 4,065 +0.00(+0.00%)
Nov 23, 2016 0.9400 0.9400 0.9400 0 -0.01(-1.05%)
Nov 22, 2016 0.9000 0.9500 0.9000 0.9500 17,764 +0.01(+1.06%)
Nov 21, 2016 0.9050 0.9400 0.9044 0.9400 26,152 +0.03(+3.40%)
Nov 18, 2016 0.9099 0.9181 0.9000 0.9091 37,830 -0.00(-0.10%)
Nov 17, 2016 0.8992 0.9100 0.8802 0.9100 32,670 +0.02(+1.68%)
Nov 16, 2016 0.8941 0.8993 0.8800 0.8950 12,800 -0.01(-0.56%)
Nov 15, 2016 0.9000 0.9496 0.8750 0.9000 42,547 +0.00(+0.00%)
Nov 14, 2016 0.8900 0.9000 0.8200 0.9000 11,434 +0.00(+0.10%)
Nov 11, 2016 0.9000 0.9000 0.8800 0.8991 23,149 -0.01(-1.19%)
Nov 10, 2016 0.9099 0.9099 0.9099 0.9099 1,023 -0.00(-0.01%)
Nov 09, 2016 0.9100 0.9100 0.9100 0.9100 214 +0.01(+1.11%)
Nov 07, 2016 0.9000 123 +0.01(+1.11%)
Nov 04, 2016 0.7872 0.9300 0.7872 0.8901 5,013 -0.04(-4.29%)
Nov 03, 2016 0.9300 0.9300 0.9300 0.9300 669 +0.01(+1.24%)
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.