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 (%)
Mar 28, 2013 5.660 5.700 5.480 5.610 80,143 +0.03(+0.54%)
Mar 27, 2013 5.639 5.700 5.500 5.580 23,018 +0.04(+0.72%)
Mar 26, 2013 5.924 5.924 5.510 5.540 10,400 -0.02(-0.36%)
Mar 25, 2013 5.790 5.790 5.460 5.560 120,996 -0.23(-3.97%)
Mar 22, 2013 5.780 5.840 5.700 5.790 7,625 -0.04(-0.69%)
Mar 21, 2013 5.740 5.890 5.740 5.830 29,300 +0.03(+0.52%)
Mar 20, 2013 5.660 5.800 5.660 5.800 2,350 +0.09(+1.58%)
Mar 19, 2013 5.740 5.800 5.710 5.710 2,400 -0.05(-0.89%)
Mar 18, 2013 5.810 5.879 5.725 5.761 10,100 -0.13(-2.19%)
Mar 15, 2013 5.850 5.980 5.740 5.890 46,608 +0.02(+0.34%)
Mar 14, 2013 5.900 5.949 5.810 5.870 9,979 -0.10(-1.68%)
Mar 13, 2013 5.930 5.990 5.750 5.970 30,800 -0.02(-0.33%)
Mar 12, 2013 5.955 6.100 5.780 5.990 66,692 -0.07(-1.16%)
Mar 11, 2013 6.219 6.219 6.009 6.060 3,610 +0.04(+0.66%)
Mar 08, 2013 6.110 6.170 6.000 6.020 6,358 -0.16(-2.59%)
Mar 07, 2013 6.210 6.210 6.010 6.180 77,874 +0.00(+0.00%)
Mar 06, 2013 6.210 6.279 5.920 6.180 115,451 -0.06(-0.96%)
Mar 05, 2013 6.140 6.250 6.140 6.240 6,300 +0.09(+1.46%)
Mar 04, 2013 6.240 6.250 6.114 6.150 19,142 +0.09(+1.49%)
Mar 01, 2013 6.050 6.200 6.050 6.060 4,859 -0.06(-0.92%)
Feb 28, 2013 5.980 6.170 5.980 6.116 8,670 -0.07(-1.18%)
Feb 27, 2013 6.250 6.250 5.810 6.189 26,460 -0.14(-2.23%)
Feb 26, 2013 6.270 6.330 6.100 6.330 20,664 +0.00(+0.00%)
Feb 25, 2013 6.250 6.350 6.220 6.330 28,639 +0.07(+1.12%)
Feb 22, 2013 6.200 6.440 6.196 6.260 52,400 -0.06(-0.95%)
Feb 21, 2013 6.200 6.320 6.200 6.320 27,600 +0.10(+1.61%)
Feb 20, 2013 6.250 6.370 6.217 6.220 7,800 -0.06(-0.96%)
Feb 19, 2013 6.110 6.329 6.110 6.280 40,007 +0.03(+0.48%)
Feb 15, 2013 6.470 6.470 6.160 6.250 32,924 -0.10(-1.57%)
Feb 14, 2013 6.400 6.400 6.283 6.350 3,900 +0.00(+0.00%)
Feb 13, 2013 6.200 6.390 6.200 6.350 19,977 +0.09(+1.44%)
Feb 12, 2013 6.160 6.368 6.147 6.260 25,484 +0.02(+0.32%)
Feb 11, 2013 6.040 6.270 6.030 6.240 20,000 +0.11(+1.74%)
Feb 08, 2013 6.100 6.150 6.011 6.133 16,722 +0.04(+0.65%)
Feb 07, 2013 6.134 6.200 6.077 6.094 2,600 -0.01(-0.10%)
Feb 06, 2013 6.130 6.420 6.000 6.100 30,487 +0.00(+0.00%)
Feb 04, 2013 5.990 6.170 5.610 6.100 46,972 -0.07(-1.13%)
Feb 01, 2013 5.604 6.170 5.604 6.170 14,100 +0.44(+7.68%)
Jan 31, 2013 5.590 5.740 5.560 5.730 11,879 +0.26(+4.75%)
Jan 30, 2013 5.280 5.580 5.280 5.470 25,101 +0.14(+2.63%)
Jan 29, 2013 5.320 5.478 5.220 5.330 22,200 -0.20(-3.62%)
Jan 28, 2013 5.680 5.690 5.180 5.530 43,795 -0.03(-0.54%)
Jan 25, 2013 5.430 5.590 5.430 5.560 7,111 +0.08(+1.46%)
Jan 24, 2013 5.520 5.520 5.230 5.480 10,028 +0.02(+0.35%)
Jan 23, 2013 5.320 5.540 5.310 5.461 20,500 -0.04(-0.71%)
Jan 22, 2013 5.450 5.550 5.450 5.500 5,330 +0.00(+0.00%)
Jan 18, 2013 5.500 5.500 5.450 5.500 4,100 +0.00(+0.00%)
Jan 17, 2013 5.460 5.500 5.230 5.500 28,392 +0.10(+1.85%)
Jan 16, 2013 5.300 5.400 5.270 5.400 22,100 +0.10(+1.89%)
Jan 15, 2013 5.300 5.310 5.140 5.300 9,330 +0.05(+0.95%)
Jan 14, 2013 5.250 5.250 5.250 5.250 900 -0.05(-0.94%)
Jan 11, 2013 5.300 5.340 5.140 5.300 3,400 -0.01(-0.19%)
Jan 10, 2013 5.360 5.400 5.200 5.310 34,968 +0.09(+1.72%)
Jan 09, 2013 5.270 5.360 5.100 5.220 14,500 -0.17(-3.15%)
Jan 08, 2013 5.110 5.390 5.110 5.390 3,450 +0.02(+0.37%)
Jan 07, 2013 5.090 5.380 5.090 5.370 2,100 +0.07(+1.32%)
Jan 04, 2013 5.370 5.370 5.111 5.300 3,452 +0.02(+0.38%)
Jan 03, 2013 5.330 5.330 5.090 5.280 2,800 -0.09(-1.68%)
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.