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, 2017 1.630 1.650 1.602 1.650 8,434 +0.02(+1.23%)
May 30, 2017 1.600 1.650 1.600 1.630 18,439 -0.01(-0.61%)
May 26, 2017 1.660 1.670 1.630 1.640 50,074 -0.02(-1.20%)
May 25, 2017 1.660 1.670 1.630 1.660 13,918 +0.00(+0.00%)
May 24, 2017 1.650 1.660 1.611 1.660 27,334 +0.01(+0.61%)
May 23, 2017 1.660 1.670 1.520 1.650 69,672 -0.01(-0.60%)
May 22, 2017 1.640 1.660 1.638 1.660 21,937 +0.02(+1.22%)
May 19, 2017 1.600 1.650 1.590 1.640 46,949 +0.08(+5.13%)
May 18, 2017 1.590 1.600 1.542 1.560 53,026 -0.01(-0.43%)
May 17, 2017 1.590 1.600 1.480 1.567 41,926 +0.08(+5.15%)
May 16, 2017 1.530 1.570 1.401 1.490 91,761 -0.01(-0.67%)
May 15, 2017 1.660 1.720 1.320 1.500 279,117 -0.18(-10.71%)
May 12, 2017 1.650 1.680 1.650 1.680 80,492 +0.04(+2.44%)
May 11, 2017 1.650 1.660 1.630 1.640 48,149 -0.01(-0.61%)
May 10, 2017 1.640 1.650 1.620 1.650 28,008 +0.01(+0.61%)
May 09, 2017 1.630 1.640 1.600 1.640 22,424 +0.02(+1.23%)
May 08, 2017 1.640 1.640 1.612 1.620 15,808 -0.02(-1.22%)
May 05, 2017 1.580 1.640 1.580 1.640 39,924 +0.03(+2.18%)
May 04, 2017 1.640 1.640 1.600 1.605 22,445 -0.04(-2.73%)
May 03, 2017 1.650 1.650 1.640 1.650 2,883 +0.02(+1.23%)
May 02, 2017 1.631 1.640 1.630 1.630 5,926 -0.01(-0.61%)
May 01, 2017 1.640 1.650 1.620 1.640 28,077 +0.00(+0.00%)
Apr 28, 2017 1.630 1.650 1.625 1.640 25,341 +0.02(+1.23%)
Apr 27, 2017 1.605 1.650 1.580 1.620 36,405 +0.01(+0.62%)
Apr 26, 2017 1.630 1.630 1.598 1.610 19,452 -0.01(-0.62%)
Apr 25, 2017 1.610 1.630 1.593 1.620 39,368 +0.01(+0.62%)
Apr 24, 2017 1.630 1.640 1.570 1.610 51,717 -0.02(-1.22%)
Apr 21, 2017 1.620 1.630 1.568 1.630 28,915 +0.04(+2.51%)
Apr 20, 2017 1.600 1.610 1.570 1.590 28,924 +0.00(+0.00%)
Apr 19, 2017 1.520 1.600 1.520 1.590 22,887 +0.03(+1.92%)
Apr 18, 2017 1.620 1.620 1.550 1.560 38,815 -0.06(-3.70%)
Apr 17, 2017 1.610 1.630 1.502 1.620 65,559 +0.01(+0.62%)
Apr 13, 2017 1.600 1.610 1.591 1.610 54,241 +0.01(+0.63%)
Apr 12, 2017 1.580 1.600 1.570 1.600 9,780 +0.06(+3.90%)
Apr 11, 2017 1.550 1.600 1.479 1.540 45,136 -0.01(-0.65%)
Apr 10, 2017 1.470 1.550 1.470 1.550 45,614 +0.09(+6.16%)
Apr 07, 2017 1.460 1.500 1.460 1.460 18,828 -0.03(-2.01%)
Apr 06, 2017 1.450 1.510 1.420 1.490 15,654 -0.01(-0.67%)
Apr 05, 2017 1.480 1.503 1.420 1.500 6,672 +0.00(+0.00%)
Apr 04, 2017 1.540 1.540 1.470 1.500 36,545 +0.02(+1.35%)
Apr 03, 2017 1.480 1.570 1.446 1.480 43,293 -0.01(-0.67%)
Mar 31, 2017 1.500 1.500 1.430 1.490 12,245 +0.03(+2.05%)
Mar 30, 2017 1.450 1.490 1.400 1.460 21,611 +0.04(+2.82%)
Mar 29, 2017 1.410 1.439 1.395 1.420 58,741 +0.04(+2.90%)
Mar 28, 2017 1.410 1.445 1.379 1.380 32,016 -0.02(-1.43%)
Mar 27, 2017 1.560 1.580 1.310 1.400 59,302 -0.14(-8.79%)
Mar 24, 2017 1.580 1.580 1.520 1.535 12,593 -0.05(-2.85%)
Mar 23, 2017 1.563 1.580 1.490 1.580 79,032 +0.03(+1.94%)
Mar 22, 2017 1.550 1.580 1.500 1.550 34,084 +0.04(+2.44%)
Mar 21, 2017 1.580 1.580 1.480 1.513 12,458 -0.07(-4.23%)
Mar 20, 2017 1.580 1.590 1.480 1.580 74,838 +0.07(+4.63%)
Mar 17, 2017 1.460 1.520 1.460 1.510 94,583 +0.03(+2.03%)
Mar 16, 2017 1.470 1.500 1.468 1.480 47,577 +0.03(+2.07%)
Mar 15, 2017 1.480 1.500 1.450 1.450 61,097 -0.04(-2.68%)
Mar 14, 2017 1.469 1.500 1.440 1.490 22,262 +0.04(+2.76%)
Mar 13, 2017 1.430 1.490 1.430 1.450 34,344 -0.01(-0.68%)
Mar 10, 2017 1.390 1.500 1.390 1.460 89,763 +0.06(+4.29%)
Mar 09, 2017 1.390 1.490 1.370 1.400 13,890 +0.07(+5.26%)
Mar 08, 2017 1.310 1.430 1.310 1.330 3,549 +0.01(+0.76%)
Mar 07, 2017 1.330 1.380 1.320 1.320 5,265 +0.00(+0.00%)
Mar 06, 2017 1.330 1.380 1.300 1.320 63,042 -0.01(-0.75%)
Mar 03, 2017 1.360 1.360 1.310 1.330 33,554 -0.09(-6.33%)
Mar 02, 2017 1.430 1.430 1.250 1.420 43,807 +0.03(+2.15%)
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.