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 27, 2016 0.5400 0.5400 0.5100 0.5325 125 -0.01(-1.39%)
May 26, 2016 0.5400 0.5400 0.5399 0.5400 4,288 +0.01(+1.89%)
May 25, 2016 0.5399 0.5400 0.5300 0.5300 1,512 -0.01(-1.85%)
May 24, 2016 0.5200 0.5400 0.5200 0.5400 1,103 +0.03(+5.88%)
May 23, 2016 0.5400 0.5400 0.5098 0.5100 29,729 -0.03(-5.73%)
May 20, 2016 0.5000 0.5540 0.5000 0.5410 4,722 +0.04(+8.20%)
May 19, 2016 0.5301 0.5301 0.5000 0.5000 17,416 -0.07(-11.52%)
May 18, 2016 0.5779 0.5928 0.5650 0.5651 12,651 +0.02(+2.75%)
May 17, 2016 0.5101 0.5780 0.5101 0.5500 14,291 +0.04(+8.89%)
May 13, 2016 0.5500 0.5051 0.5051 0.5051 4,900 -0.02(-3.77%)
May 12, 2016 0.5250 0.5250 0.5249 0.5249 2,127 -0.00(-0.42%)
May 11, 2016 0.5100 0.5271 0.5100 0.5271 453 -0.02(-4.13%)
May 10, 2016 0.5151 0.5498 0.5151 0.5498 250 +0.02(+3.74%)
May 09, 2016 0.5000 0.5300 0.5000 0.5300 14,676 +0.01(+1.53%)
May 06, 2016 0.5200 0.5220 0.5200 0.5220 7,510 -0.02(-4.22%)
May 05, 2016 0.5200 0.5450 0.5200 0.5450 1,276 +0.02(+2.83%)
May 04, 2016 0.5300 0.5300 0.5300 0.5300 276 +0.00(+0.00%)
May 03, 2016 0.5300 0.5300 0.5300 0.5300 776 -0.01(-1.85%)
May 02, 2016 0.5640 0.5790 0.5232 0.5400 41,032 -0.01(-1.41%)
Apr 29, 2016 0.5477 0.5477 0.5477 0.5477 1,056 +0.01(+1.41%)
Apr 27, 2016 0.5400 0.5400 0.5400 0.5401 1 +0.01(+1.91%)
Apr 26, 2016 0.5402 0.5646 0.5300 0.5300 807 +0.01(+1.92%)
Apr 25, 2016 0.5200 0.5200 0.5200 0.5200 214 +0.00(+0.00%)
Apr 22, 2016 0.5300 0.5300 0.5200 0.5200 13,516 -0.04(-7.14%)
Apr 21, 2016 0.5201 0.5600 0.5200 0.5600 12,579 +0.01(+2.08%)
Apr 20, 2016 0.5410 0.5486 0.5401 0.5486 1,815 -0.01(-1.46%)
Apr 19, 2016 0.5244 0.5663 0.5244 0.5567 650 -0.02(-3.30%)
Apr 18, 2016 0.5758 0.5758 0.5565 0.5757 456 +0.01(+2.33%)
Apr 15, 2016 0.6000 0.6000 0.5626 0.5626 1,416 -0.04(-6.22%)
Apr 14, 2016 0.5600 0.6000 0.5600 0.5999 4,188 +0.04(+7.12%)
Apr 13, 2016 0.5100 0.6000 0.4900 0.5600 43,698 +0.04(+7.69%)
Apr 12, 2016 0.5200 0.5200 0.4800 0.5200 21,890 +0.01(+2.00%)
Apr 11, 2016 0.4895 0.5099 0.4895 0.5098 5,302 -0.01(-1.89%)
Apr 08, 2016 0.4800 0.5196 0.4800 0.5196 11,966 +0.02(+3.92%)
Apr 07, 2016 0.4900 0.5000 0.4900 0.5000 302 +0.02(+3.09%)
Apr 06, 2016 0.4811 0.5000 0.4811 0.4850 3,232 +0.00(+0.62%)
Apr 05, 2016 0.4700 0.5000 0.4700 0.4820 9,518 +0.02(+3.66%)
Apr 04, 2016 0.4650 0.4900 0.4650 0.4650 40,736 -0.03(-7.00%)
Apr 01, 2016 0.4800 0.5100 0.4600 0.5000 21,543 +0.01(+2.04%)
Mar 31, 2016 0.5000 0.5000 0.4900 0.4900 1,575 -0.01(-2.00%)
Mar 30, 2016 0.5000 0.5099 0.5000 0.5000 24,762 -0.01(-1.96%)
Mar 29, 2016 0.5300 0.5300 0.5100 0.5100 14,118 -0.01(-1.92%)
Mar 28, 2016 0.5490 0.5500 0.5200 0.5200 16,320 -0.03(-5.28%)
Mar 24, 2016 0.5600 0.5490 0.5490 0.5490 4,400 -0.01(-1.96%)
Mar 23, 2016 0.5550 0.5600 0.5550 0.5600 3,300 +0.00(+0.00%)
Mar 22, 2016 0.5781 0.5781 0.5500 0.5600 50,577 -0.02(-3.45%)
Mar 21, 2016 0.6150 0.6150 0.5800 0.5800 22,561 -0.03(-4.92%)
Mar 18, 2016 0.5902 0.6200 0.5902 0.6100 1,637 +0.01(+1.67%)
Mar 17, 2016 0.6100 0.6200 0.5800 0.6000 35,276 -0.01(-1.62%)
Mar 16, 2016 0.5981 0.6099 0.5981 0.6099 4,503 +0.02(+3.37%)
Mar 15, 2016 0.5900 0.5900 0.5900 0.5900 102 -0.02(-3.28%)
Mar 14, 2016 0.5899 0.6200 0.5899 0.6100 17,590 +0.04(+7.32%)
Mar 11, 2016 0.5832 0.5832 0.5600 0.5684 2,501 -0.02(-3.66%)
Mar 10, 2016 0.5900 0.5900 0.5898 0.5900 12,064 +0.00(+0.00%)
Mar 09, 2016 0.5900 0.5900 0.5700 0.5900 4,666 +0.00(+0.00%)
Mar 08, 2016 0.5708 0.6008 0.5501 0.5900 1,604 +0.03(+5.68%)
Mar 07, 2016 0.5500 0.5583 0.5500 0.5583 14,640 -0.01(-2.05%)
Mar 04, 2016 0.5900 0.6049 0.5700 0.5700 16,864 -0.02(-3.39%)
Mar 03, 2016 0.6050 0.6200 0.5700 0.5900 32,918 -0.01(-1.67%)
Mar 02, 2016 0.6200 0.6200 0.5901 0.6000 8,366 -0.02(-3.21%)
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.