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, 2013 3.250 3.400 3.250 3.380 58,780 +0.05(+1.50%)
May 30, 2013 3.480 3.480 3.280 3.330 141,600 -0.16(-4.58%)
May 29, 2013 3.250 3.550 3.250 3.490 54,995 -0.10(-2.79%)
May 24, 2013 3.750 3.590 3.590 3.590 12,100 -0.15(-4.01%)
May 23, 2013 3.770 3.780 3.680 3.740 32,422 -0.05(-1.32%)
May 22, 2013 4.210 4.210 3.670 3.790 109,699 -0.36(-8.67%)
May 21, 2013 4.160 4.200 4.150 4.150 3,600 +0.02(+0.48%)
May 20, 2013 4.180 4.210 4.130 4.130 900 +0.00(+0.00%)
May 17, 2013 3.940 4.130 3.940 4.130 5,325 +0.15(+3.77%)
May 16, 2013 4.140 4.140 3.900 3.980 18,800 +0.00(+0.08%)
May 15, 2013 4.110 4.770 3.900 3.977 104,073 -0.67(-14.47%)
May 13, 2013 4.680 4.680 4.640 4.650 6,420 +0.00(+0.00%)
May 10, 2013 4.810 4.810 4.650 4.650 10,200 -0.12(-2.52%)
May 09, 2013 4.680 4.860 4.650 4.770 10,400 -0.01(-0.21%)
May 08, 2013 4.920 4.920 4.669 4.780 23,954 -0.19(-3.82%)
May 07, 2013 5.010 5.010 4.839 4.970 26,700 -0.10(-1.97%)
May 06, 2013 4.940 5.080 4.920 5.070 6,400 +0.10(+2.01%)
May 03, 2013 5.000 5.038 4.920 4.970 28,600 -0.05(-1.00%)
May 02, 2013 5.021 5.021 5.020 5.020 200 -0.04(-0.77%)
May 01, 2013 5.130 5.130 5.050 5.059 3,700 -0.03(-0.61%)
Apr 30, 2013 5.080 5.090 5.050 5.090 15,570 -0.01(-0.20%)
Apr 29, 2013 5.071 5.100 5.071 5.100 1,228 +0.00(+0.00%)
Apr 26, 2013 5.080 5.220 5.060 5.100 5,000 -0.02(-0.39%)
Apr 25, 2013 5.120 5.150 5.120 5.120 16,500 +0.03(+0.59%)
Apr 24, 2013 5.150 5.200 5.090 5.090 20,469 -0.06(-1.17%)
Apr 23, 2013 5.120 5.150 5.120 5.150 3,600 +0.09(+1.78%)
Apr 22, 2013 5.000 5.140 5.000 5.060 9,622 +0.05(+1.00%)
Apr 19, 2013 4.960 5.070 4.960 5.010 2,028 +0.01(+0.20%)
Apr 18, 2013 5.000 5.050 4.980 5.000 63,820 -0.01(-0.20%)
Apr 17, 2013 5.150 5.320 5.010 5.010 32,825 -0.19(-3.65%)
Apr 16, 2013 5.210 5.320 5.191 5.200 5,642 -0.12(-2.26%)
Apr 15, 2013 5.197 5.320 5.197 5.320 4,858 -0.05(-0.93%)
Apr 12, 2013 5.310 5.390 5.160 5.370 37,396 -0.03(-0.56%)
Apr 11, 2013 5.430 5.430 5.310 5.400 31,038 +0.01(+0.19%)
Apr 10, 2013 5.380 5.470 5.350 5.390 30,400 -0.09(-1.64%)
Apr 09, 2013 5.500 5.500 5.360 5.480 29,564 +0.00(+0.00%)
Apr 08, 2013 5.500 5.510 5.405 5.480 21,990 +0.01(+0.18%)
Apr 05, 2013 5.430 5.490 5.430 5.470 700 +0.08(+1.48%)
Apr 04, 2013 5.500 5.500 5.390 5.390 200 -0.07(-1.28%)
Apr 03, 2013 5.510 5.550 5.380 5.460 5,934 +0.01(+0.18%)
Apr 02, 2013 5.610 5.660 5.360 5.450 64,387 -0.21(-3.71%)
Apr 01, 2013 5.460 5.680 5.460 5.660 1,793 +0.05(+0.89%)
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%)
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.