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 (%)
Oct 31, 2016 0.9300 72 +0.06(+6.69%)
Oct 28, 2016 0.8692 0.8792 0.8597 0.8717 11,292 +0.02(+2.55%)
Oct 27, 2016 0.9116 0.9500 0.8500 0.8500 93,818 -0.08(-8.59%)
Oct 26, 2016 0.8477 0.9301 0.8477 0.9299 17,862 +0.14(+18.46%)
Oct 21, 2016 0.7900 0.8000 0.7900 0.7850 33 -0.02(-2.48%)
Oct 20, 2016 0.7900 0.8050 0.7900 0.8050 4,253 +0.03(+3.21%)
Oct 19, 2016 0.8099 0.8099 0.7501 0.7800 16,782 +0.01(+1.27%)
Oct 18, 2016 0.7701 0.7702 0.7701 0.7702 1,123 -0.04(-4.91%)
Oct 17, 2016 0.7962 0.8100 0.7870 0.8100 8,603 +0.01(+1.25%)
Oct 13, 2016 0.8000 0.8000 0.8000 0.8000 1,700 +0.05(+6.65%)
Oct 12, 2016 0.7769 0.7769 0.7501 0.7501 1,981 -0.04(-5.03%)
Oct 11, 2016 0.7900 0.7900 0.7895 0.7898 3,705 +0.00(+0.15%)
Oct 10, 2016 0.7800 0.7886 0.7800 0.7886 4,072 +0.05(+6.58%)
Oct 07, 2016 0.7500 0.7500 0.7100 0.7399 26,536 -0.01(-1.35%)
Oct 06, 2016 0.8000 0.8170 0.7500 0.7500 14,978 -0.03(-3.85%)
Oct 05, 2016 0.7800 0.8166 0.7800 0.7800 989 -0.01(-1.27%)
Oct 04, 2016 0.8200 0.8302 0.7900 0.7900 3,172 -0.08(-9.20%)
Oct 03, 2016 0.8401 0.8962 0.8400 0.8700 5,433 +0.03(+3.57%)
Sep 30, 2016 0.8631 0.8631 0.8400 0.8400 1,129 -0.01(-1.21%)
Sep 29, 2016 0.9000 0.9001 0.8502 0.8503 3,600 -0.05(-5.52%)
Sep 28, 2016 0.9000 0.9499 0.8866 0.9000 12,370 +0.05(+6.13%)
Sep 27, 2016 0.8800 0.8800 0.8480 0.8480 2,281 +0.00(+0.25%)
Sep 26, 2016 0.8459 0.8459 0.8459 0.8459 101 +0.00(+0.00%)
Sep 23, 2016 0.8739 0.8740 0.8300 0.8459 978 +0.02(+1.92%)
Sep 22, 2016 0.8500 0.8500 0.8300 0.8300 661 -0.05(-5.68%)
Sep 21, 2016 0.8400 0.8800 0.8400 0.8800 611 +0.04(+4.76%)
Sep 19, 2016 0.8000 0.8400 0.8000 0.8400 10 +0.02(+2.44%)
Sep 16, 2016 0.7800 0.8200 0.7800 0.8200 19,458 -0.02(-2.37%)
Sep 15, 2016 0.8399 0.8399 0.8399 0.8399 147 +0.01(+1.41%)
Sep 14, 2016 0.8245 0.8400 0.8200 0.8282 4,391 +0.02(+2.25%)
Sep 13, 2016 0.8799 0.8799 0.8100 0.8100 16,420 -0.02(-2.41%)
Sep 12, 2016 0.8800 0.8800 0.8300 0.8300 254 -0.04(-4.59%)
Sep 09, 2016 0.8800 0.8900 0.8300 0.8699 12,330 +0.04(+4.79%)
Sep 08, 2016 0.8800 0.8800 0.8301 0.8301 2,250 -0.03(-4.03%)
Sep 07, 2016 0.8800 0.8900 0.8650 0.8650 4,475 +0.00(+0.00%)
Sep 06, 2016 0.8774 0.8800 0.8650 0.8650 1,812 +0.00(+0.02%)
Sep 02, 2016 0.8300 0.8648 0.8648 0.8648 6,100 +0.01(+1.74%)
Aug 31, 2016 0.8500 0.8500 0.8500 0.8500 7,300 +0.02(+2.41%)
Aug 30, 2016 0.8300 0.8300 0.8300 0.8300 190 +0.00(+0.00%)
Aug 29, 2016 0.9000 0.9000 0.8300 0.8300 1,393 -0.00(-0.57%)
Aug 26, 2016 0.8450 0.8768 0.8300 0.8348 9,426 -0.01(-0.62%)
Aug 25, 2016 0.8400 0.8600 0.8400 0.8400 3,652 +0.00(+0.00%)
Aug 24, 2016 0.8300 0.9100 0.8300 0.8400 8,795 +0.01(+1.19%)
Aug 23, 2016 0.9179 0.9179 0.8300 0.8301 17,872 -0.02(-2.34%)
Aug 22, 2016 0.9300 0.9800 0.8500 0.8500 68,271 -0.08(-8.60%)
Aug 19, 2016 0.9500 1.150 0.9300 0.9300 430,750 -0.04(-4.12%)
Aug 18, 2016 0.9783 0.9783 0.9700 0.9700 2,472 -0.01(-1.02%)
Aug 17, 2016 0.9800 0.9800 0.9800 0.9800 315 +0.01(+1.03%)
Aug 16, 2016 0.9400 0.9700 0.9400 0.9700 4,436 +0.03(+3.19%)
Aug 15, 2016 0.9100 0.9400 0.9100 0.9400 2,552 -0.01(-1.05%)
Aug 12, 2016 0.9200 0.9500 0.9200 0.9500 737 +0.03(+2.80%)
Aug 11, 2016 0.9241 0.9241 0.9241 0.9241 352 +0.04(+5.00%)
Aug 10, 2016 0.9700 0.9800 0.8800 0.8801 18,676 -0.07(-7.36%)
Aug 09, 2016 0.9050 0.9500 0.9050 0.9500 21,876 +0.05(+5.56%)
Aug 08, 2016 0.8600 0.9299 0.8600 0.9000 12,783 -0.01(-1.10%)
Aug 05, 2016 0.8806 0.9500 0.8636 0.9100 8,736 +0.05(+5.81%)
Aug 04, 2016 0.8501 0.8950 0.8500 0.8600 11,546 +0.01(+1.18%)
Aug 03, 2016 0.8800 0.8800 0.8400 0.8500 6,766 +0.02(+2.41%)
Aug 02, 2016 0.8950 0.9000 0.7500 0.8300 29,325 -0.08(-8.79%)
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.