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 30, 2011 7.180 7.470 7.080 7.470 30,100 +0.37(+5.21%)
Dec 29, 2011 7.140 7.210 7.050 7.100 11,481 -0.11(-1.53%)
Dec 28, 2011 7.150 7.210 7.111 7.210 3,400 +0.01(+0.14%)
Dec 27, 2011 7.340 7.340 7.140 7.200 2,350 -0.09(-1.23%)
Dec 23, 2011 7.320 7.320 7.070 7.290 5,416 +0.22(+3.11%)
Dec 21, 2011 7.170 7.170 7.070 7.070 1,280 -0.19(-2.62%)
Dec 20, 2011 7.220 7.280 7.090 7.260 9,100 +0.06(+0.83%)
Dec 19, 2011 7.150 7.300 7.140 7.200 1,070 +0.05(+0.70%)
Dec 16, 2011 7.350 7.640 7.050 7.150 7,577 -0.13(-1.79%)
Dec 15, 2011 7.170 7.450 7.170 7.280 4,131 +0.08(+1.11%)
Dec 14, 2011 7.450 7.760 7.200 7.200 10,440 -0.45(-5.88%)
Dec 13, 2011 7.410 7.650 7.000 7.650 14,414 +0.36(+4.94%)
Dec 12, 2011 7.320 7.500 7.000 7.290 37,847 -0.20(-2.67%)
Dec 09, 2011 7.360 7.530 7.310 7.490 2,625 +0.05(+0.67%)
Dec 08, 2011 7.360 7.489 7.360 7.440 2,000 -0.02(-0.27%)
Dec 07, 2011 7.470 7.750 7.372 7.460 2,690 -0.12(-1.58%)
Dec 06, 2011 7.740 7.740 7.371 7.580 4,815 -0.10(-1.30%)
Dec 05, 2011 7.580 7.880 7.520 7.680 5,691 +0.08(+1.05%)
Dec 02, 2011 7.730 7.730 7.560 7.600 3,488 +0.05(+0.66%)
Dec 01, 2011 7.750 7.760 7.550 7.550 18,782 -0.20(-2.58%)
Nov 30, 2011 7.600 7.980 7.485 7.750 74,623 +0.34(+4.59%)
Nov 29, 2011 7.480 7.600 7.231 7.410 3,732 -0.02(-0.27%)
Nov 28, 2011 7.500 7.600 7.180 7.430 5,482 -0.06(-0.80%)
Nov 25, 2011 7.490 7.490 7.490 7.490 300 +0.06(+0.81%)
Nov 23, 2011 7.530 7.530 7.234 7.430 1,350 +0.09(+1.23%)
Nov 22, 2011 7.190 7.840 7.190 7.340 3,681 +0.22(+3.09%)
Nov 21, 2011 7.330 7.330 7.060 7.120 13,980 -0.21(-2.86%)
Nov 18, 2011 7.520 7.760 7.090 7.330 50,362 -0.28(-3.68%)
Nov 17, 2011 7.900 8.030 7.500 7.610 15,800 -0.35(-4.40%)
Nov 16, 2011 8.101 8.130 7.960 7.960 7,609 -0.15(-1.81%)
Nov 15, 2011 8.058 8.150 7.960 8.107 5,508 +0.01(+0.09%)
Nov 14, 2011 8.070 8.200 7.920 8.100 4,507 -0.05(-0.61%)
Nov 11, 2011 8.160 8.210 7.990 8.150 16,000 +0.09(+1.12%)
Nov 10, 2011 8.200 8.200 7.910 8.060 6,425 -0.11(-1.35%)
Nov 09, 2011 8.240 8.240 8.120 8.170 1,370 -0.08(-0.97%)
Nov 08, 2011 8.180 8.330 8.180 8.250 4,403 +0.07(+0.86%)
Nov 07, 2011 8.160 8.200 7.991 8.180 1,500 +0.02(+0.19%)
Nov 04, 2011 8.170 8.170 7.900 8.164 8,041 +0.00(+0.05%)
Nov 03, 2011 8.150 8.390 7.910 8.160 10,377 +0.07(+0.87%)
Nov 02, 2011 8.178 8.200 8.090 8.090 600 +0.01(+0.12%)
Nov 01, 2011 8.200 8.250 7.850 8.080 10,323 -0.26(-3.12%)
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%)
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.