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 (%)
Sep 30, 2013 2.820 2.970 2.735 2.970 7,483 +0.00(+0.00%)
Sep 27, 2013 2.950 2.970 2.700 2.970 55,190 -0.05(-1.66%)
Sep 26, 2013 2.890 3.020 2.810 3.020 36,822 +0.19(+6.71%)
Sep 25, 2013 2.880 2.910 2.830 2.830 1,096 -0.08(-2.75%)
Sep 24, 2013 2.950 2.950 2.826 2.910 15,570 +0.00(+0.00%)
Sep 23, 2013 2.830 2.940 2.680 2.910 10,758 +0.16(+5.82%)
Sep 20, 2013 3.000 3.000 2.750 2.750 8,520 -0.10(-3.51%)
Sep 19, 2013 2.950 3.080 2.842 2.850 34,129 +0.05(+1.79%)
Sep 18, 2013 3.000 3.013 2.790 2.800 56,222 -0.28(-9.09%)
Sep 17, 2013 2.990 3.080 2.990 3.080 19,426 +0.08(+2.67%)
Sep 16, 2013 3.010 3.010 3.000 3.000 1,204 -0.01(-0.33%)
Sep 13, 2013 3.079 3.080 2.910 3.010 11,168 -0.09(-2.90%)
Sep 12, 2013 3.100 3.100 3.100 3.100 100 +0.00(+0.00%)
Sep 11, 2013 2.856 3.100 2.856 3.100 13,285 +0.02(+0.65%)
Sep 10, 2013 3.080 3.080 3.080 3.080 185 +0.08(+2.67%)
Sep 09, 2013 3.030 3.090 2.910 3.000 23,990 -0.10(-3.23%)
Sep 06, 2013 2.876 3.100 2.876 3.100 3,031 +0.00(+0.00%)
Sep 05, 2013 2.970 3.155 2.840 3.100 35,831 +0.13(+4.38%)
Sep 04, 2013 2.930 3.000 2.900 2.970 1,700 -0.02(-0.67%)
Sep 03, 2013 2.850 2.990 2.740 2.990 13,775 +0.14(+4.91%)
Aug 30, 2013 2.820 2.850 2.650 2.850 19,606 +0.12(+4.40%)
Aug 29, 2013 2.560 2.860 2.560 2.730 14,993 +0.18(+7.06%)
Aug 28, 2013 2.600 2.870 2.550 2.550 26,325 -0.02(-0.78%)
Aug 27, 2013 2.570 2.780 2.520 2.570 12,553 -0.10(-3.75%)
Aug 26, 2013 2.820 2.950 2.572 2.670 27,282 -0.25(-8.56%)
Aug 23, 2013 2.850 3.150 2.700 2.920 52,400 +0.04(+1.39%)
Aug 22, 2013 3.360 3.430 2.560 2.880 86,078 -0.36(-11.11%)
Aug 21, 2013 2.790 3.400 2.700 3.240 96,914 +0.60(+22.73%)
Aug 20, 2013 2.590 2.690 2.590 2.640 15,500 +0.08(+3.13%)
Aug 19, 2013 2.560 2.570 2.557 2.560 4,100 -0.02(-0.78%)
Aug 16, 2013 2.400 2.580 2.400 2.580 8,433 +0.31(+13.72%)
Aug 15, 2013 2.269 2.269 2.269 2.269 400 +0.01(+0.39%)
Aug 14, 2013 2.420 2.420 2.250 2.260 4,300 -0.01(-0.44%)
Aug 13, 2013 2.300 2.360 2.209 2.270 29,295 -0.03(-1.30%)
Aug 12, 2013 2.260 2.300 2.260 2.300 7,237 -0.00(-0.00%)
Aug 09, 2013 2.250 2.300 2.250 2.300 9,400 +0.05(+2.22%)
Aug 08, 2013 2.240 2.300 2.220 2.250 7,400 +0.03(+1.35%)
Aug 07, 2013 2.210 2.280 2.210 2.220 1,200 -0.03(-1.33%)
Aug 06, 2013 2.350 2.360 2.200 2.250 6,858 -0.10(-4.26%)
Aug 05, 2013 2.379 2.379 2.310 2.350 4,585 +0.01(+0.43%)
Aug 02, 2013 2.300 2.350 2.300 2.340 2,520 +0.08(+3.54%)
Aug 01, 2013 2.220 2.330 2.150 2.260 29,894 +0.01(+0.44%)
Jul 31, 2013 2.220 2.330 2.190 2.250 37,610 +0.07(+3.21%)
Jul 30, 2013 2.250 2.300 2.150 2.180 20,153 -0.12(-5.18%)
Jul 29, 2013 2.350 2.350 2.200 2.299 8,912 -0.04(-1.57%)
Jul 26, 2013 2.250 2.380 2.230 2.336 2,300 +0.11(+4.98%)
Jul 25, 2013 2.210 2.320 2.200 2.225 25,100 -0.02(-0.67%)
Jul 24, 2013 2.300 2.330 2.235 2.240 10,112 -0.09(-3.86%)
Jul 23, 2013 2.350 2.380 2.250 2.330 11,160 +0.03(+1.30%)
Jul 22, 2013 2.385 2.385 2.270 2.300 5,584 -0.10(-4.17%)
Jul 19, 2013 2.400 2.460 2.400 2.400 4,454 -0.07(-2.83%)
Jul 18, 2013 2.460 2.490 2.360 2.470 7,700 +0.03(+1.23%)
Jul 17, 2013 2.460 2.500 2.310 2.440 109,752 -0.02(-0.81%)
Jul 16, 2013 2.500 2.620 2.381 2.460 38,930 -0.14(-5.38%)
Jul 15, 2013 2.640 2.720 2.500 2.600 30,200 -0.03(-1.14%)
Jul 12, 2013 2.680 2.690 2.550 2.630 31,308 -0.01(-0.38%)
Jul 11, 2013 2.760 2.760 2.620 2.640 10,872 -0.06(-2.22%)
Jul 10, 2013 2.720 2.814 2.700 2.700 5,050 -0.11(-3.78%)
Jul 09, 2013 2.720 2.830 2.650 2.806 10,600 +0.11(+3.93%)
Jul 08, 2013 2.650 2.700 2.630 2.700 4,350 +0.00(+0.00%)
Jul 05, 2013 2.710 2.730 2.645 2.700 11,700 -0.05(-1.82%)
Jul 03, 2013 2.810 2.830 2.670 2.750 30,207 -0.06(-2.14%)
Jul 02, 2013 2.970 3.010 2.810 2.810 16,197 -0.17(-5.70%)
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.