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 (%)
Jun 30, 2014 1.600 1.640 1.450 1.460 83,988 -0.14(-8.75%)
Jun 27, 2014 1.635 1.690 1.600 1.600 12,655 -0.02(-1.23%)
Jun 26, 2014 1.700 1.820 1.600 1.620 24,149 -0.03(-1.82%)
Jun 25, 2014 1.750 1.750 1.650 1.650 23,913 +0.00(+0.00%)
Jun 24, 2014 1.740 1.850 1.600 1.650 41,215 +0.00(+0.00%)
Jun 23, 2014 1.630 1.740 1.570 1.650 52,996 -0.01(-0.60%)
Jun 20, 2014 1.650 1.720 1.600 1.660 23,408 +0.03(+1.84%)
Jun 19, 2014 1.580 1.780 1.570 1.630 48,257 -0.06(-3.55%)
Jun 18, 2014 1.610 1.840 1.580 1.690 29,732 +0.02(+1.20%)
Jun 17, 2014 1.710 1.770 1.623 1.670 40,284 -0.08(-4.76%)
Jun 16, 2014 1.800 1.810 1.700 1.754 18,466 -0.02(-0.93%)
Jun 13, 2014 1.930 1.940 1.750 1.770 8,382 -0.04(-2.21%)
Jun 12, 2014 1.860 1.970 1.750 1.810 31,620 -0.05(-2.69%)
Jun 11, 2014 1.899 1.955 1.850 1.860 14,136 +0.01(+0.54%)
Jun 10, 2014 1.954 1.954 1.850 1.850 18,766 -0.13(-6.57%)
Jun 06, 2014 1.910 1.990 1.900 1.980 8,625 -0.01(-0.50%)
Jun 05, 2014 1.990 2.000 1.923 1.990 5,000 +0.07(+3.65%)
Jun 04, 2014 1.900 1.980 1.850 1.920 19,264 +0.01(+0.52%)
Jun 03, 2014 2.000 2.001 1.910 1.910 26,500 -0.10(-4.97%)
Jun 02, 2014 2.000 2.010 2.000 2.010 8,719 -0.00(-0.00%)
May 30, 2014 1.900 2.030 1.900 2.010 15,257 +0.04(+2.04%)
May 29, 2014 1.990 2.000 1.970 1.970 1,080 -0.04(-2.00%)
May 28, 2014 2.030 2.050 1.950 2.010 13,093 -0.03(-1.47%)
May 27, 2014 2.020 2.110 1.880 2.040 29,935 -0.05(-2.39%)
May 23, 2014 2.100 2.090 2.090 2.090 5,000 -0.00(-0.10%)
May 22, 2014 2.080 2.140 2.080 2.092 524 -0.06(-2.70%)
May 20, 2014 2.150 2.150 2.150 2.150 0 +0.10(+4.88%)
May 19, 2014 2.050 2.050 2.050 2.050 250 -0.03(-1.44%)
May 16, 2014 2.080 2.080 2.080 2.080 20 +0.00(+0.00%)
May 15, 2014 2.150 2.200 2.050 2.080 4,795 -0.03(-1.42%)
May 14, 2014 2.160 2.170 2.090 2.110 9,608 -0.02(-1.17%)
May 13, 2014 2.170 2.200 2.130 2.135 5,130 -0.11(-4.69%)
May 12, 2014 2.150 2.250 2.070 2.240 21,277 +0.12(+5.60%)
May 09, 2014 2.320 2.540 2.040 2.121 84,428 -0.23(-9.73%)
May 08, 2014 2.320 2.350 2.280 2.350 5,525 -0.11(-4.47%)
May 07, 2014 2.360 2.460 2.320 2.460 1,309 +0.08(+3.36%)
May 06, 2014 2.540 2.570 2.300 2.380 9,854 -0.23(-8.81%)
May 05, 2014 2.680 2.690 2.500 2.610 10,787 -0.06(-2.25%)
May 02, 2014 2.600 2.700 2.520 2.670 8,400 -0.05(-1.84%)
May 01, 2014 2.660 2.740 2.300 2.720 22,410 +0.02(+0.74%)
Apr 30, 2014 2.750 2.870 2.680 2.700 43,458 -0.01(-0.37%)
Apr 29, 2014 2.590 2.780 2.580 2.710 29,715 +0.27(+11.07%)
Apr 28, 2014 2.380 2.470 2.370 2.440 15,785 +0.17(+7.49%)
Apr 25, 2014 2.200 2.360 2.200 2.270 21,744 +0.22(+10.73%)
Apr 24, 2014 2.050 2.090 2.028 2.050 73,137 +0.00(+0.00%)
Apr 23, 2014 2.210 2.210 2.050 2.050 8,081 -0.10(-4.65%)
Apr 21, 2014 2.130 2.150 2.150 2.150 53,500 +0.05(+2.38%)
Apr 17, 2014 2.050 2.100 2.100 2.100 2,000 +0.00(+0.00%)
Apr 16, 2014 2.112 2.130 2.100 2.100 3,627 -0.03(-1.41%)
Apr 14, 2014 2.120 2.130 2.130 2.130 1,100 -0.01(-0.63%)
Apr 11, 2014 2.120 2.143 2.120 2.143 1,200 +0.02(+1.11%)
Apr 10, 2014 2.180 2.180 2.120 2.120 1,580 -0.08(-3.64%)
Apr 09, 2014 2.180 2.250 2.180 2.200 700 -0.02(-0.90%)
Apr 08, 2014 2.220 2.250 2.200 2.220 5,149 +0.00(+0.00%)
Apr 07, 2014 2.240 2.240 2.160 2.220 883 +0.02(+0.91%)
Apr 04, 2014 2.200 2.240 2.200 2.200 2,425 -0.05(-2.22%)
Apr 03, 2014 2.260 2.260 2.214 2.250 7,020 -0.01(-0.44%)
Apr 02, 2014 2.260 2.330 2.250 2.260 8,305 +0.03(+1.35%)
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.