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 (%)
Oct 31, 2011 8.420 8.420 8.050 8.340 31,569 +0.32(+3.99%)
Oct 28, 2011 7.650 8.090 7.590 8.020 54,450 +0.28(+3.62%)
Oct 27, 2011 7.770 7.770 7.640 7.740 20,695 +0.00(+0.00%)
Oct 26, 2011 7.744 7.750 7.580 7.740 17,500 +0.06(+0.78%)
Oct 25, 2011 7.550 7.700 7.525 7.680 25,429 +0.02(+0.26%)
Oct 24, 2011 7.810 7.870 7.515 7.660 10,774 +0.03(+0.39%)
Oct 21, 2011 7.960 7.960 7.500 7.630 6,882 +0.04(+0.53%)
Oct 20, 2011 7.550 7.600 7.470 7.590 1,000 +0.09(+1.20%)
Oct 19, 2011 7.460 7.520 7.460 7.500 13,800 +0.09(+1.21%)
Oct 18, 2011 7.740 7.760 7.410 7.410 6,937 -0.05(-0.64%)
Oct 17, 2011 7.750 7.825 7.400 7.458 19,864 -0.28(-3.65%)
Oct 14, 2011 7.430 8.000 7.430 7.740 13,514 +0.23(+3.06%)
Oct 13, 2011 7.510 7.700 7.374 7.510 8,367 -0.07(-0.92%)
Oct 12, 2011 7.830 7.910 7.550 7.580 13,746 -0.25(-3.19%)
Oct 11, 2011 7.630 7.970 7.560 7.830 14,303 +0.12(+1.56%)
Oct 10, 2011 7.440 7.990 7.440 7.710 12,015 +0.06(+0.78%)
Oct 07, 2011 7.920 7.920 7.480 7.650 6,700 -0.30(-3.77%)
Oct 06, 2011 7.990 7.990 7.950 7.950 2,488 -0.03(-0.38%)
Oct 05, 2011 7.920 8.090 7.520 7.980 11,264 -0.10(-1.24%)
Oct 04, 2011 7.700 8.290 7.370 8.080 16,660 +0.29(+3.72%)
Oct 03, 2011 8.046 8.170 7.250 7.790 55,436 -0.31(-3.83%)
Sep 30, 2011 8.100 8.240 8.060 8.100 10,216 -0.16(-1.94%)
Sep 29, 2011 8.300 8.320 8.130 8.260 18,397 +0.06(+0.73%)
Sep 28, 2011 8.367 8.370 8.200 8.200 16,270 -0.16(-1.91%)
Sep 27, 2011 8.470 8.470 8.170 8.360 5,233 +0.03(+0.36%)
Sep 26, 2011 8.500 8.500 8.040 8.330 11,696 -0.16(-1.88%)
Sep 23, 2011 8.436 8.500 8.100 8.490 20,257 -0.01(-0.12%)
Sep 22, 2011 8.220 8.650 8.050 8.500 87,789 -0.15(-1.73%)
Sep 21, 2011 8.470 8.722 8.280 8.650 18,460 +0.09(+1.05%)
Sep 20, 2011 8.670 8.900 8.440 8.560 15,487 -0.12(-1.38%)
Sep 19, 2011 8.750 8.830 8.070 8.680 17,805 -0.21(-2.36%)
Sep 16, 2011 8.700 8.890 8.360 8.890 14,612 +0.30(+3.49%)
Sep 15, 2011 8.850 9.000 8.590 8.590 6,375 -0.31(-3.48%)
Sep 14, 2011 8.740 9.000 8.720 8.900 22,326 +0.07(+0.79%)
Sep 13, 2011 9.460 9.490 8.520 8.830 28,876 -0.52(-5.56%)
Sep 12, 2011 9.340 9.460 9.180 9.350 9,044 +0.04(+0.43%)
Sep 09, 2011 9.180 9.470 9.100 9.310 18,301 +0.06(+0.65%)
Sep 08, 2011 9.340 9.490 9.100 9.250 8,814 +0.05(+0.54%)
Sep 07, 2011 9.520 9.670 9.020 9.200 19,992 -0.07(-0.76%)
Sep 06, 2011 9.010 9.320 9.010 9.270 17,907 +0.17(+1.87%)
Sep 02, 2011 8.800 9.280 8.800 9.100 20,995 +0.30(+3.41%)
Sep 01, 2011 8.660 8.990 8.650 8.800 18,226 +0.23(+2.68%)
Aug 31, 2011 8.770 8.770 8.340 8.570 29,998 -0.03(-0.35%)
Aug 30, 2011 8.050 8.950 8.050 8.600 58,151 +0.58(+7.23%)
Aug 29, 2011 8.210 8.480 7.760 8.020 30,324 -0.22(-2.67%)
Aug 26, 2011 7.964 8.460 7.900 8.240 10,193 +0.22(+2.74%)
Aug 25, 2011 8.470 8.470 7.850 8.020 36,600 -0.28(-3.37%)
Aug 24, 2011 8.190 8.380 8.190 8.300 5,600 +0.07(+0.85%)
Aug 23, 2011 8.050 8.249 7.940 8.230 2,807 +0.26(+3.26%)
Aug 22, 2011 8.280 8.480 7.730 7.970 48,732 -0.30(-3.68%)
Aug 19, 2011 8.400 8.400 8.120 8.274 17,049 -0.23(-2.65%)
Aug 18, 2011 8.810 8.810 7.990 8.500 18,565 -0.29(-3.30%)
Aug 17, 2011 8.620 8.790 8.510 8.790 10,683 +0.28(+3.29%)
Aug 16, 2011 8.290 8.590 8.280 8.510 7,777 +0.16(+1.92%)
Aug 15, 2011 8.220 8.360 8.160 8.350 9,757 +0.15(+1.83%)
Aug 12, 2011 8.220 8.220 7.891 8.200 14,523 +0.00(+0.00%)
Aug 11, 2011 7.690 8.220 7.640 8.200 19,858 +0.59(+7.75%)
Aug 10, 2011 7.710 8.100 7.290 7.610 40,316 -0.09(-1.17%)
Aug 09, 2011 8.270 8.220 7.070 7.700 149,130 -0.39(-4.82%)
Aug 08, 2011 8.270 9.260 7.500 8.090 77,882 -0.64(-7.33%)
Aug 05, 2011 8.760 8.880 8.000 8.730 40,878 -0.14(-1.58%)
Aug 04, 2011 10.02 10.02 8.630 8.870 47,339 -1.02(-10.31%)
Aug 03, 2011 9.880 10.26 9.621 9.890 71,820 -0.02(-0.20%)
Aug 02, 2011 9.040 10.53 8.900 9.910 47,395 +0.92(+10.23%)
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.