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, 2009 1.400 1.410 1.410 1.410 38,000 +0.08(+6.02%)
Dec 29, 2009 1.330 1.330 1.330 1.330 0 -0.03(-2.21%)
Dec 28, 2009 1.360 1.360 1.360 1.360 13,000 +0.00(+0.00%)
Dec 24, 2009 1.370 1.370 1.360 1.360 14,237 -0.09(-6.21%)
Dec 23, 2009 1.330 1.480 1.320 1.450 10,950 +0.15(+11.55%)
Dec 22, 2009 1.350 1.350 1.300 1.300 5,800 -0.05(-3.70%)
Dec 18, 2009 1.350 1.350 1.350 1.350 0 -0.02(-1.46%)
Dec 17, 2009 1.380 1.380 1.350 1.370 7,500 -0.03(-2.14%)
Dec 16, 2009 1.350 1.400 1.300 1.400 6,400 +0.10(+7.69%)
Dec 15, 2009 1.300 1.300 1.300 1.300 1,000 -0.05(-3.70%)
Dec 14, 2009 1.350 1.350 1.350 1.350 1,900 +0.03(+2.27%)
Dec 11, 2009 1.320 1.320 1.320 1.320 2,007 -0.01(-0.75%)
Dec 10, 2009 1.270 1.330 1.230 1.330 6,800 +0.07(+5.51%)
Dec 09, 2009 1.280 1.280 1.220 1.260 6,600 -0.01(-0.75%)
Dec 07, 2009 1.270 1.270 1.270 1.270 0 -0.06(-4.51%)
Dec 04, 2009 1.320 1.330 1.250 1.330 4,328 +0.02(+1.52%)
Dec 03, 2009 1.320 1.320 1.310 1.310 1,502 -0.03(-1.94%)
Dec 02, 2009 1.340 1.340 1.320 1.336 4,333 -0.08(-5.91%)
Dec 01, 2009 1.380 1.420 1.352 1.420 4,400 +0.05(+3.64%)
Nov 30, 2009 1.400 1.400 1.350 1.370 6,600 +0.02(+1.48%)
Nov 27, 2009 1.350 1.350 1.350 1.350 5,160 +0.00(+0.00%)
Nov 25, 2009 1.350 1.350 1.350 1.350 5,300 +0.04(+3.05%)
Nov 24, 2009 1.260 1.330 1.250 1.310 8,599 +0.05(+3.98%)
Nov 23, 2009 1.500 1.500 1.260 1.260 5,940 -0.06(-4.55%)
Nov 20, 2009 1.380 1.700 1.250 1.320 15,447 +0.07(+5.59%)
Nov 19, 2009 1.270 1.310 1.250 1.250 5,300 +0.00(+0.00%)
Nov 18, 2009 1.300 1.340 1.232 1.250 10,627 +0.02(+1.63%)
Nov 17, 2009 1.450 1.450 1.160 1.230 58,892 -0.35(-22.15%)
Nov 16, 2009 1.660 1.660 1.570 1.580 12,194 -0.01(-0.63%)
Nov 13, 2009 1.590 1.590 1.590 1.590 1,400 -0.01(-0.62%)
Nov 12, 2009 1.650 1.740 1.600 1.600 5,000 -0.02(-1.24%)
Nov 11, 2009 1.590 1.620 1.580 1.620 3,200 +0.04(+2.28%)
Nov 10, 2009 1.620 1.630 1.580 1.584 6,500 -0.04(-2.22%)
Nov 09, 2009 1.590 1.650 1.590 1.620 2,100 -0.03(-1.81%)
Nov 06, 2009 1.690 1.700 1.580 1.650 14,450 -0.10(-5.72%)
Nov 05, 2009 1.750 1.750 1.750 1.750 100 +0.05(+2.95%)
Nov 04, 2009 1.600 1.700 1.600 1.700 27,152 +0.12(+7.59%)
Nov 03, 2009 1.550 1.600 1.550 1.580 29,336 +0.05(+3.27%)
Nov 02, 2009 1.580 1.580 1.530 1.530 2,720 +0.03(+2.00%)
Oct 30, 2009 1.520 1.520 1.500 1.500 18,121 -0.02(-1.35%)
Oct 29, 2009 1.580 1.580 1.520 1.521 5,300 +0.01(+0.70%)
Oct 28, 2009 1.530 1.570 1.500 1.510 41,527 -0.09(-5.57%)
Oct 27, 2009 1.520 1.600 1.510 1.599 13,058 +0.03(+1.85%)
Oct 26, 2009 1.630 1.630 1.540 1.570 9,480 -0.05(-3.09%)
Oct 23, 2009 1.620 1.620 1.620 1.620 1,500 -0.00(-0.01%)
Oct 22, 2009 1.600 1.620 1.600 1.620 4,400 +0.02(+1.25%)
Oct 21, 2009 1.600 1.600 1.600 1.600 2,000 -0.02(-1.23%)
Oct 20, 2009 1.600 1.620 1.600 1.620 9,850 +0.04(+2.49%)
Oct 19, 2009 1.570 1.610 1.550 1.581 49,776 +0.03(+1.98%)
Oct 16, 2009 1.513 1.560 1.513 1.550 7,512 -0.02(-1.27%)
Oct 15, 2009 1.500 1.580 1.500 1.570 34,200 +0.01(+0.66%)
Oct 14, 2009 1.420 1.590 1.420 1.560 71,996 +0.15(+10.61%)
Oct 13, 2009 1.370 1.410 1.370 1.410 1,400 +0.04(+2.93%)
Oct 12, 2009 1.370 1.370 1.360 1.370 6,580 +0.00(+0.00%)
Oct 09, 2009 1.420 1.420 1.370 1.370 8,200 -0.06(-4.20%)
Oct 08, 2009 1.400 1.430 1.400 1.430 23,000 +0.07(+5.14%)
Oct 07, 2009 1.390 1.410 1.360 1.360 22,788 +0.00(+0.01%)
Oct 06, 2009 1.380 1.410 1.360 1.360 51,243 -0.05(-3.55%)
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.