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 (%)
Dec 29, 2017 0.9310 0.9310 0.9310 0 -0.05(-5.00%)
Dec 28, 2017 0.9299 1.080 0.9299 0.9800 289,257 +0.04(+4.73%)
Dec 27, 2017 0.9600 0.9601 0.9357 0.9357 3,320 +0.01(+0.61%)
Dec 26, 2017 0.9300 0.9389 0.9300 0.9300 1,966 -0.03(-3.12%)
Dec 22, 2017 0.9400 0.9600 0.9348 0.9600 8,316 +0.02(+2.13%)
Dec 21, 2017 0.9500 0.9500 0.9400 0.9400 3,184 +0.00(+0.00%)
Dec 20, 2017 0.9500 0.9700 0.9400 0.9400 9,048 -0.01(-1.30%)
Dec 19, 2017 0.9500 0.9580 0.9500 0.9524 9,927 +0.01(+0.95%)
Dec 18, 2017 0.9510 0.9600 0.9310 0.9434 17,673 +0.01(+1.33%)
Dec 15, 2017 0.9380 0.9600 0.9310 0.9310 8,036 +0.00(+0.11%)
Dec 14, 2017 0.9700 0.9700 0.9300 0.9300 7,772 -0.01(-1.03%)
Dec 13, 2017 0.9400 0.9599 0.9300 0.9397 23,731 -0.04(-4.11%)
Dec 12, 2017 0.9808 0.9871 0.9800 0.9800 11,795 +0.00(+0.18%)
Dec 11, 2017 1.010 1.010 0.9700 0.9782 4,663 +0.01(+0.85%)
Dec 08, 2017 1.020 1.021 0.9700 0.9700 11,337 -0.01(-1.02%)
Dec 07, 2017 0.9801 1.000 0.9800 0.9800 6,545 +0.00(+0.00%)
Dec 06, 2017 0.9900 0.9967 0.9800 0.9800 6,207 +0.00(+0.00%)
Dec 05, 2017 1.000 1.010 0.9800 0.9800 45,723 -0.04(-3.92%)
Dec 04, 2017 1.050 1.050 1.030 1.020 7,152 -0.03(-2.86%)
Dec 01, 2017 1.020 1.050 1.020 1.050 3,674 +0.01(+0.96%)
Nov 30, 2017 1.030 1.040 1.000 1.040 15,888 -0.01(-0.94%)
Nov 29, 2017 1.040 1.051 1.030 1.050 27,248 +0.03(+2.93%)
Nov 28, 2017 1.000 1.042 1.000 1.020 45,290 +0.03(+3.03%)
Nov 27, 2017 1.000 1.000 0.9800 0.9900 22,189 -0.06(-5.71%)
Nov 24, 2017 1.040 1.050 0.9800 1.050 19,369 +0.02(+1.95%)
Nov 22, 2017 1.020 1.050 1.020 1.030 7,295 +0.02(+1.97%)
Nov 21, 2017 1.020 1.040 1.010 1.010 8,767 -0.02(-1.94%)
Nov 20, 2017 1.060 1.060 1.020 1.030 11,759 -0.01(-0.96%)
Nov 17, 2017 1.030 1.040 1.010 1.040 24,425 +0.02(+2.21%)
Nov 16, 2017 1.020 1.024 1.018 1.018 9,911 -0.00(-0.25%)
Nov 15, 2017 1.050 1.060 1.020 1.020 11,674 -0.02(-1.92%)
Nov 14, 2017 1.030 1.050 1.030 1.040 9,283 +0.00(+0.00%)
Nov 13, 2017 1.100 1.180 1.010 1.040 239,370 -0.04(-3.70%)
Nov 10, 2017 1.080 1.156 1.070 1.080 111,488 -0.01(-0.93%)
Nov 09, 2017 1.040 1.090 1.010 1.090 46,823 +0.03(+2.84%)
Nov 08, 2017 1.050 1.300 0.9846 1.060 715,091 +0.11(+11.58%)
Nov 07, 2017 0.9300 1.020 0.9300 0.9500 79,683 +0.02(+2.15%)
Nov 06, 2017 0.9700 0.9700 0.8600 0.9300 69,234 -0.01(-1.07%)
Nov 03, 2017 0.9000 0.9595 0.9000 0.9401 17,309 +0.04(+4.46%)
Nov 02, 2017 0.9000 1.000 0.9000 0.9000 77,152 -0.01(-1.10%)
Nov 01, 2017 0.9000 0.9102 0.9000 0.9100 8,962 +0.01(+1.11%)
Oct 31, 2017 0.9000 0.9100 0.9000 0.9000 19,625 +0.02(+2.16%)
Oct 30, 2017 0.8910 0.8965 0.8810 0.8810 4,941 -0.01(-1.12%)
Oct 27, 2017 0.9498 0.9498 0.8898 0.8910 16,556 -0.08(-8.13%)
Oct 26, 2017 0.8299 1.040 0.8100 0.9698 145,223 +0.13(+15.46%)
Oct 25, 2017 0.8100 0.8458 0.8100 0.8399 13,098 +0.01(+1.20%)
Oct 24, 2017 0.8200 0.8402 0.8200 0.8300 9,603 +0.01(+1.22%)
Oct 23, 2017 0.9000 0.9001 0.8190 0.8200 30,803 -0.06(-6.82%)
Oct 20, 2017 0.8700 0.9000 0.8700 0.8800 16,428 +0.01(+1.15%)
Oct 19, 2017 0.9000 0.9099 0.8700 0.8700 18,828 +0.00(+0.57%)
Oct 18, 2017 0.9000 0.9000 0.8651 0.8651 23,611 -0.00(-0.56%)
Oct 17, 2017 0.8000 0.8822 0.8000 0.8700 17,998 +0.04(+4.82%)
Oct 16, 2017 0.8696 0.8896 0.8000 0.8300 44,161 -0.02(-2.31%)
Oct 13, 2017 0.8100 0.8530 0.7531 0.8496 67,201 -0.02(-2.68%)
Oct 12, 2017 0.8800 0.9200 0.8730 0.8730 26,516 -0.04(-4.07%)
Oct 11, 2017 1.100 1.100 0.8700 0.9100 122,558 -0.21(-18.75%)
Oct 10, 2017 1.190 1.200 1.120 1.120 14,680 -0.04(-3.45%)
Oct 09, 2017 1.180 1.190 1.150 1.160 7,122 -0.03(-2.52%)
Oct 06, 2017 1.180 1.194 1.130 1.190 8,822 +0.03(+2.59%)
Oct 05, 2017 1.310 1.366 1.140 1.160 75,561 -0.14(-10.76%)
Oct 04, 2017 1.290 1.370 1.190 1.300 66,224 +0.05(+3.99%)
Oct 03, 2017 1.290 1.300 1.250 1.250 14,865 -0.03(-2.34%)
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.