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 (%)
Dec 31, 2008 1.450 1.800 1.450 1.700 36,773 +0.30(+21.44%)
Dec 30, 2008 1.400 1.402 1.120 1.400 17,306 -0.05(-3.46%)
Dec 29, 2008 1.500 1.500 1.450 1.450 11,700 -0.05(-3.33%)
Dec 26, 2008 1.450 1.500 1.400 1.500 12,260 +0.01(+0.67%)
Dec 24, 2008 1.500 1.500 1.490 1.490 0 +0.00(+0.00%)
Dec 23, 2008 1.500 1.500 1.490 1.490 1,720 +0.04(+2.76%)
Dec 22, 2008 1.320 1.450 1.250 1.450 7,144 +0.00(+0.00%)
Dec 19, 2008 1.550 1.550 1.450 1.450 7,900 -0.08(-5.23%)
Dec 18, 2008 1.570 1.570 1.350 1.530 29,700 +0.08(+5.52%)
Dec 17, 2008 1.470 1.470 1.400 1.450 16,000 -0.02(-1.36%)
Dec 16, 2008 1.250 1.600 1.250 1.470 36,335 +0.20(+15.38%)
Dec 15, 2008 1.080 1.370 1.080 1.274 12,488 +0.13(+11.75%)
Dec 12, 2008 1.150 1.150 1.120 1.140 17,473 +0.03(+2.71%)
Dec 11, 2008 1.070 1.110 1.070 1.110 1,919 +0.04(+3.73%)
Dec 10, 2008 1.060 1.070 1.060 1.070 2,808 -0.05(-4.46%)
Dec 09, 2008 1.140 1.160 1.110 1.120 19,400 -0.02(-2.17%)
Dec 08, 2008 1.140 1.145 1.140 1.145 6,700 +0.04(+4.08%)
Dec 05, 2008 1.100 1.120 1.060 1.100 12,900 +0.05(+4.75%)
Dec 04, 2008 1.100 1.150 1.050 1.050 4,000 -0.10(-8.69%)
Dec 03, 2008 1.200 1.200 1.150 1.150 2,000 -0.05(-4.16%)
Dec 02, 2008 1.200 1.200 1.200 1.200 1,200 -0.05(-4.01%)
Dec 01, 2008 1.250 1.250 1.250 1.250 1,000 +0.00(+0.00%)
Nov 28, 2008 1.250 1.250 1.250 1.250 500 +0.05(+4.17%)
Nov 26, 2008 1.251 1.500 1.200 1.200 7,565 -0.10(-7.69%)
Nov 25, 2008 1.250 1.300 1.250 1.300 3,058 +0.05(+4.00%)
Nov 24, 2008 1.100 1.250 1.100 1.250 1,500 +0.00(+0.00%)
Nov 21, 2008 1.240 1.250 1.200 1.250 1,900 +0.00(+0.00%)
Nov 20, 2008 1.110 1.260 1.110 1.250 30,100 +0.05(+4.17%)
Nov 19, 2008 1.200 1.200 1.200 1.200 500 +0.05(+4.35%)
Nov 18, 2008 1.250 1.250 1.150 1.150 1,418 -0.05(-4.17%)
Nov 17, 2008 1.460 1.460 1.200 1.200 8,000 -0.20(-14.28%)
Nov 14, 2008 1.500 1.500 1.400 1.400 1,300 -0.15(-9.67%)
Nov 13, 2008 1.450 1.650 1.450 1.550 2,880 +0.24(+18.32%)
Nov 12, 2008 1.600 1.600 1.090 1.310 12,050 -0.34(-20.61%)
Nov 11, 2008 1.710 1.710 1.650 1.650 1,000 -0.05(-2.94%)
Nov 10, 2008 1.750 1.800 1.700 1.700 9,214 -0.09(-5.03%)
Nov 07, 2008 1.740 1.800 1.740 1.790 2,479 +0.09(+5.29%)
Nov 06, 2008 1.750 1.790 1.650 1.700 6,920 +0.00(+0.00%)
Nov 05, 2008 1.600 1.700 1.600 1.700 1,800 +0.00(+0.00%)
Nov 04, 2008 1.670 1.750 1.670 1.700 20,000 +0.00(+0.00%)
Nov 03, 2008 1.650 1.700 1.650 1.700 3,600 -0.01(-0.58%)
Oct 31, 2008 1.900 1.900 1.360 1.710 15,370 -0.19(-10.00%)
Oct 30, 2008 1.950 1.950 1.821 1.900 1,000 -0.07(-3.55%)
Oct 29, 2008 1.970 1.970 1.970 1.970 500 -0.00(-0.01%)
Oct 28, 2008 1.850 1.970 1.710 1.970 6,299 +0.21(+11.93%)
Oct 27, 2008 1.760 1.760 1.760 1.760 0 +0.00(+0.00%)
Oct 24, 2008 1.760 1.760 1.760 1.760 200 -0.14(-7.37%)
Oct 23, 2008 2.100 2.100 1.900 1.900 4,080 -0.25(-11.63%)
Oct 22, 2008 1.950 2.150 1.950 2.150 2,073 +0.05(+2.38%)
Oct 21, 2008 2.150 2.150 1.930 2.100 3,800 -0.09(-4.11%)
Oct 20, 2008 2.100 2.190 2.080 2.190 1,100 -0.06(-2.67%)
Oct 17, 2008 2.200 2.250 2.200 2.250 5,704 +0.15(+7.14%)
Oct 16, 2008 2.100 2.100 2.100 2.100 31,272 +0.08(+3.96%)
Oct 15, 2008 2.000 2.020 2.000 2.020 600 -0.08(-3.81%)
Oct 14, 2008 2.180 2.250 2.100 2.100 5,630 +0.00(+0.00%)
Oct 13, 2008 1.000 2.200 1.000 2.100 27,797 +1.10(+110.00%)
Oct 10, 2008 1.210 1.300 1.000 1.000 7,100 -0.59(-37.11%)
Oct 09, 2008 1.580 1.590 1.580 1.590 400 +0.09(+6.00%)
Oct 08, 2008 1.590 1.590 1.500 1.500 2,700 -0.07(-4.46%)
Oct 07, 2008 1.960 1.960 1.450 1.570 2,100 -0.43(-21.50%)
Oct 06, 2008 2.250 2.250 1.800 2.000 5,503 -0.25(-11.12%)
Oct 03, 2008 2.300 2.300 2.250 2.250 0 -0.15(-6.25%)
Oct 02, 2008 2.250 2.600 2.250 2.400 10,700 -0.20(-7.69%)
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.