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, 2014 1.080 1.180 1.080 1.150 11,650 +0.06(+5.50%)
Oct 30, 2014 1.070 1.100 1.070 1.090 2,152 +0.02(+1.87%)
Oct 29, 2014 1.080 1.170 1.070 1.070 13,050 -0.03(-2.75%)
Oct 28, 2014 1.110 1.126 1.070 1.100 25,489 -0.01(-0.87%)
Oct 27, 2014 1.134 1.130 1.100 1.110 10,800 -0.02(-1.77%)
Oct 24, 2014 1.125 1.150 1.125 1.130 2,810 +0.00(+0.00%)
Oct 23, 2014 1.170 1.190 1.110 1.130 7,458 -0.04(-3.42%)
Oct 22, 2014 1.200 1.200 1.150 1.170 7,762 -0.01(-0.85%)
Oct 21, 2014 1.090 1.200 1.090 1.180 6,884 +0.08(+7.27%)
Oct 20, 2014 1.100 1.100 1.100 1.100 6,374 -0.01(-0.90%)
Oct 17, 2014 1.110 1.120 1.110 1.110 2,824 +0.02(+1.83%)
Oct 16, 2014 1.120 1.180 1.050 1.090 43,092 -0.04(-3.54%)
Oct 15, 2014 1.160 1.214 1.120 1.130 37,482 -0.12(-9.60%)
Oct 14, 2014 1.290 1.290 1.150 1.250 43,750 -0.04(-3.10%)
Oct 13, 2014 1.290 1.290 1.290 1.290 200 +0.09(+7.50%)
Oct 10, 2014 1.330 1.397 1.200 1.200 20,913 -0.11(-8.40%)
Oct 09, 2014 1.360 1.400 1.300 1.310 35,860 -0.08(-5.76%)
Oct 08, 2014 1.410 1.419 1.350 1.390 9,503 -0.03(-2.11%)
Oct 06, 2014 1.420 1.420 1.420 1.420 2,900 -0.06(-4.05%)
Oct 03, 2014 1.515 1.669 1.480 1.480 29,892 -0.11(-6.92%)
Oct 02, 2014 1.500 1.590 1.350 1.590 63,217 +0.09(+6.00%)
Oct 01, 2014 1.370 1.540 1.330 1.500 38,016 +0.13(+9.49%)
Sep 30, 2014 1.360 1.370 1.360 1.370 5,200 -0.04(-2.84%)
Sep 29, 2014 1.400 1.420 1.370 1.410 3,303 -0.04(-2.76%)
Sep 26, 2014 1.450 1.450 1.410 1.450 1,207 +0.09(+6.62%)
Sep 25, 2014 1.370 1.370 1.360 1.360 1,459 -0.05(-3.55%)
Sep 24, 2014 1.371 1.410 1.371 1.410 1,302 +0.04(+2.92%)
Sep 23, 2014 1.400 1.403 1.360 1.370 7,252 -0.03(-2.14%)
Sep 22, 2014 1.400 1.400 1.400 1.400 4,026 +0.00(+0.00%)
Sep 19, 2014 1.410 1.460 1.400 1.400 2,021 -0.01(-0.71%)
Sep 18, 2014 1.410 1.410 1.410 1.410 6 +0.00(+0.00%)
Sep 17, 2014 1.550 1.550 1.410 1.410 7,470 -0.08(-5.37%)
Sep 16, 2014 1.430 1.490 1.430 1.490 2,962 +0.02(+1.36%)
Sep 15, 2014 1.410 1.500 1.410 1.470 11,655 +0.06(+4.26%)
Sep 12, 2014 1.460 1.500 1.380 1.410 41,280 +0.00(+0.00%)
Sep 11, 2014 1.490 1.490 1.410 1.410 506 -0.09(-6.00%)
Sep 10, 2014 1.490 1.500 1.390 1.500 2,442 +0.05(+3.45%)
Sep 08, 2014 1.500 1.450 1.450 1.450 10,000 -0.04(-2.68%)
Sep 05, 2014 1.490 1.500 1.490 1.490 5,100 -0.01(-0.67%)
Sep 04, 2014 1.490 1.500 1.430 1.500 2,726 +0.00(+0.00%)
Sep 03, 2014 1.500 1.500 1.400 1.500 13,025 +0.00(+0.00%)
Sep 02, 2014 1.450 1.580 1.450 1.500 12,755 +0.04(+2.74%)
Aug 29, 2014 1.520 1.460 1.460 1.460 9,900 -0.02(-1.35%)
Aug 28, 2014 1.410 1.570 1.410 1.480 12,914 +0.01(+0.68%)
Aug 26, 2014 1.490 1.470 1.470 1.470 22,300 +0.05(+3.52%)
Aug 25, 2014 1.460 1.460 1.400 1.420 7,906 +0.03(+2.16%)
Aug 22, 2014 1.420 1.420 1.390 1.390 1,974 -0.07(-4.79%)
Aug 20, 2014 1.440 1.460 1.460 1.460 1,000 +0.07(+5.04%)
Aug 19, 2014 1.460 1.484 1.390 1.390 1,802 -0.09(-6.08%)
Aug 18, 2014 1.460 1.530 1.420 1.480 7,828 +0.02(+1.36%)
Aug 15, 2014 1.510 1.450 1.396 1.460 23,195 +0.01(+0.70%)
Aug 14, 2014 1.550 1.550 1.250 1.450 52,350 -0.01(-0.68%)
Aug 13, 2014 1.450 1.770 1.320 1.460 96,627 +0.00(+0.00%)
Aug 12, 2014 1.451 1.520 1.451 1.460 11,981 -0.01(-0.68%)
Aug 11, 2014 1.420 1.480 1.410 1.470 4,217 -0.01(-0.67%)
Aug 08, 2014 1.460 1.470 1.438 1.480 12,360 -0.02(-1.34%)
Aug 07, 2014 1.500 1.500 1.380 1.500 22,904 -0.05(-3.23%)
Aug 06, 2014 1.600 1.700 1.470 1.550 96,843 -0.06(-3.73%)
Aug 05, 2014 1.480 1.720 1.440 1.610 69,447 +0.13(+8.78%)
Aug 04, 2014 1.490 1.490 1.450 1.480 3,244 +0.00(+0.00%)
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.