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 31, 2017 1.500 1.500 1.430 1.490 12,245 +0.03(+2.05%)
Mar 30, 2017 1.450 1.490 1.400 1.460 21,611 +0.04(+2.82%)
Mar 29, 2017 1.410 1.439 1.395 1.420 58,741 +0.04(+2.90%)
Mar 28, 2017 1.410 1.445 1.379 1.380 32,016 -0.02(-1.43%)
Mar 27, 2017 1.560 1.580 1.310 1.400 59,302 -0.14(-8.79%)
Mar 24, 2017 1.580 1.580 1.520 1.535 12,593 -0.05(-2.85%)
Mar 23, 2017 1.563 1.580 1.490 1.580 79,032 +0.03(+1.94%)
Mar 22, 2017 1.550 1.580 1.500 1.550 34,084 +0.04(+2.44%)
Mar 21, 2017 1.580 1.580 1.480 1.513 12,458 -0.07(-4.23%)
Mar 20, 2017 1.580 1.590 1.480 1.580 74,838 +0.07(+4.63%)
Mar 17, 2017 1.460 1.520 1.460 1.510 94,583 +0.03(+2.03%)
Mar 16, 2017 1.470 1.500 1.468 1.480 47,577 +0.03(+2.07%)
Mar 15, 2017 1.480 1.500 1.450 1.450 61,097 -0.04(-2.68%)
Mar 14, 2017 1.469 1.500 1.440 1.490 22,262 +0.04(+2.76%)
Mar 13, 2017 1.430 1.490 1.430 1.450 34,344 -0.01(-0.68%)
Mar 10, 2017 1.390 1.500 1.390 1.460 89,763 +0.06(+4.29%)
Mar 09, 2017 1.390 1.490 1.370 1.400 13,890 +0.07(+5.26%)
Mar 08, 2017 1.310 1.430 1.310 1.330 3,549 +0.01(+0.76%)
Mar 07, 2017 1.330 1.380 1.320 1.320 5,265 +0.00(+0.00%)
Mar 06, 2017 1.330 1.380 1.300 1.320 63,042 -0.01(-0.75%)
Mar 03, 2017 1.360 1.360 1.310 1.330 33,554 -0.09(-6.33%)
Mar 02, 2017 1.430 1.430 1.250 1.420 43,807 +0.03(+2.15%)
Mar 01, 2017 1.428 1.440 1.380 1.390 23,909 +0.01(+0.72%)
Feb 28, 2017 1.462 1.462 1.380 1.380 37,346 -0.10(-6.76%)
Feb 27, 2017 1.420 1.490 1.384 1.480 50,721 +0.09(+6.10%)
Feb 24, 2017 1.470 1.470 1.390 1.395 31,218 -0.06(-3.80%)
Feb 23, 2017 1.380 1.490 1.370 1.450 143,186 +0.08(+5.84%)
Feb 22, 2017 1.380 1.380 1.342 1.370 10,135 -0.01(-0.72%)
Feb 21, 2017 1.360 1.380 1.360 1.380 25,330 +0.02(+1.47%)
Feb 17, 2017 1.360 1.360 1.360 0 +0.15(+12.40%)
Feb 16, 2017 1.170 1.220 1.160 1.210 13,320 -0.02(-1.63%)
Feb 15, 2017 1.180 1.230 1.160 1.230 13,143 +0.00(+0.00%)
Feb 14, 2017 1.250 1.250 1.140 1.230 33,812 +0.06(+5.13%)
Feb 13, 2017 1.220 1.250 1.130 1.170 34,386 -0.05(-4.10%)
Feb 10, 2017 1.184 1.220 1.141 1.220 12,698 +0.03(+2.52%)
Feb 09, 2017 1.160 1.190 1.140 1.190 6,040 +0.04(+3.47%)
Feb 08, 2017 1.230 1.230 1.150 1.150 23,654 -0.08(-6.50%)
Feb 07, 2017 1.259 1.260 1.140 1.230 49,323 -0.01(-0.81%)
Feb 06, 2017 1.210 1.250 1.210 1.240 12,704 +0.00(+0.00%)
Feb 03, 2017 1.230 1.240 1.190 1.240 12,106 +0.05(+4.20%)
Feb 02, 2017 1.250 1.270 1.180 1.190 26,224 -0.01(-1.24%)
Feb 01, 2017 1.200 1.230 1.170 1.205 30,964 -0.04(-2.83%)
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%)
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.