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 (%)
May 31, 2019 0.7200 0.7200 0.6400 0.7200 105,800 +0.01(+1.41%)
May 30, 2019 0.6400 0.7300 0.6400 0.7100 265,943 +0.10(+16.39%)
May 29, 2019 0.5900 0.6100 0.5600 0.6100 125,516 +0.03(+4.81%)
May 28, 2019 0.5000 0.5820 0.5000 0.5820 171,549 +0.05(+9.81%)
May 24, 2019 0.6300 0.6500 0.5000 0.5300 1,065,100 +0.08(+17.78%)
May 23, 2019 0.4800 0.4900 0.4500 0.4500 136,455 -0.00(-0.55%)
May 22, 2019 0.5099 0.5099 0.4310 0.4525 54,228 -0.04(-8.07%)
May 21, 2019 0.4800 0.4937 0.4660 0.4922 57,436 +0.03(+7.00%)
May 20, 2019 0.4800 0.4800 0.4600 0.4600 32,763 -0.01(-2.13%)
May 17, 2019 0.4500 0.4700 0.4400 0.4700 22,200 +0.04(+9.05%)
May 16, 2019 0.4410 0.4411 0.4300 0.4310 12,512 +0.00(+0.94%)
May 15, 2019 0.4258 0.4300 0.4210 0.4270 22,279 -0.00(-0.47%)
May 14, 2019 0.4396 0.4506 0.4035 0.4290 93,948 +0.01(+1.18%)
May 13, 2019 0.4250 0.4302 0.4200 0.4240 31,505 -0.02(-3.61%)
May 10, 2019 0.4433 0.4799 0.4205 0.4399 25,200 -0.01(-2.27%)
May 09, 2019 0.4900 0.4900 0.4501 0.4501 2,061 -0.03(-6.23%)
May 08, 2019 0.4882 0.4982 0.4800 0.4800 3,538 +0.01(+3.23%)
May 07, 2019 0.4841 0.5083 0.4600 0.4650 8,973 -0.00(-1.06%)
May 06, 2019 0.5000 0.5100 0.4600 0.4700 51,815 +0.01(+2.17%)
May 03, 2019 0.4631 0.4795 0.4595 0.4600 35,300 +0.02(+4.55%)
May 02, 2019 0.4900 0.4900 0.4400 0.4400 35,175 -0.03(-7.37%)
May 01, 2019 0.4852 0.4852 0.4700 0.4750 18,989 +0.03(+7.32%)
Apr 30, 2019 0.4329 0.4450 0.4325 0.4426 4,556 -0.01(-3.15%)
Apr 29, 2019 0.4300 0.4570 0.4300 0.4570 22,883 +0.03(+6.25%)
Apr 26, 2019 0.4400 0.4400 0.4300 0.4301 4,700 -0.01(-2.36%)
Apr 25, 2019 0.4536 0.4536 0.4301 0.4405 6,475 +0.01(+1.97%)
Apr 24, 2019 0.4290 0.4400 0.4290 0.4320 1,696 +0.00(+0.70%)
Apr 23, 2019 0.4399 0.4400 0.4231 0.4290 6,894 -0.01(-2.50%)
Apr 22, 2019 0.4500 0.4463 0.4231 0.4400 44,039 -0.01(-1.39%)
Apr 18, 2019 0.4441 0.4463 0.4230 0.4462 8,000 +0.02(+5.48%)
Apr 17, 2019 0.4440 0.4600 0.4230 0.4230 2,437 -0.03(-6.00%)
Apr 16, 2019 0.4672 0.4781 0.4440 0.4500 4,904 -0.01(-2.60%)
Apr 15, 2019 0.5010 0.5010 0.4420 0.4620 18,269 +0.02(+5.00%)
Apr 12, 2019 0.4800 0.4800 0.4400 0.4400 21,900 -0.01(-1.17%)
Apr 11, 2019 0.4180 0.4681 0.4072 0.4452 79,007 +0.03(+6.79%)
Apr 10, 2019 0.4100 0.4169 0.4051 0.4169 22,635 +0.00(+0.22%)
Apr 09, 2019 0.4180 0.4180 0.4091 0.4160 11,391 +0.00(+0.00%)
Apr 08, 2019 0.4249 0.4250 0.4160 0.4160 9,078 -0.01(-1.63%)
Apr 05, 2019 0.4181 0.4249 0.4180 0.4229 3,100 +0.00(+1.17%)
Apr 04, 2019 0.4351 0.4351 0.4171 0.4180 4,728 -0.01(-1.65%)
Apr 03, 2019 0.4210 0.4279 0.4161 0.4250 21,896 -0.01(-2.55%)
Apr 02, 2019 0.4500 0.4500 0.4157 0.4361 3,399 -0.00(-0.86%)
Apr 01, 2019 0.4150 0.4399 0.4150 0.4399 11,883 +0.01(+2.78%)
Mar 29, 2019 0.4300 0.4350 0.4212 0.4280 21,800 +0.01(+1.90%)
Mar 28, 2019 0.4210 0.4310 0.4200 0.4200 28,087 +0.00(+0.00%)
Mar 27, 2019 0.4210 0.4349 0.4200 0.4200 18,842 -0.00(-1.08%)
Mar 26, 2019 0.4337 0.4349 0.4201 0.4246 3,580 -0.01(-2.10%)
Mar 25, 2019 0.4717 0.4717 0.4250 0.4337 7,754 +0.00(+0.91%)
Mar 22, 2019 0.4339 0.4339 0.4199 0.4298 11,500 -0.00(-0.44%)
Mar 21, 2019 0.5000 0.5000 0.4000 0.4317 70,264 -0.01(-2.84%)
Mar 20, 2019 0.4443 0.4443 0.4400 0.4443 19,945 +0.00(+0.98%)
Mar 19, 2019 0.4500 0.4500 0.4400 0.4400 16,030 -0.01(-1.35%)
Mar 18, 2019 0.4912 0.5151 0.4420 0.4460 70,071 -0.02(-4.68%)
Mar 15, 2019 0.4550 0.4679 0.4550 0.4679 800 -0.00(-0.81%)
Mar 14, 2019 0.4601 0.4719 0.4553 0.4717 9,323 +0.01(+2.72%)
Mar 13, 2019 0.4592 0.4821 0.4552 0.4592 6,377 -0.00(-0.84%)
Mar 12, 2019 0.4500 0.4700 0.4500 0.4631 7,181 +0.00(+0.32%)
Mar 11, 2019 0.5401 0.5401 0.4616 0.4616 22,454 +0.01(+2.55%)
Mar 08, 2019 0.5800 0.6000 0.4500 0.4501 475,900 -0.15(-24.98%)
Mar 07, 2019 0.5200 0.6000 0.4700 0.6000 247,591 +0.10(+19.52%)
Mar 06, 2019 0.4885 0.6100 0.4506 0.5020 231,235 +0.03(+6.81%)
Mar 05, 2019 0.4800 0.4900 0.4500 0.4700 29,459 +0.01(+2.17%)
Mar 04, 2019 0.4400 0.4700 0.4100 0.4600 28,654 +0.04(+9.52%)
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.