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, 2013 2.250 2.230 2.230 2.230 33,800 +0.11(+5.19%)
Dec 30, 2013 2.190 2.240 2.040 2.120 29,796 -0.05(-2.18%)
Dec 27, 2013 2.150 2.250 2.100 2.167 51,487 -0.11(-4.95%)
Dec 26, 2013 2.230 2.280 2.230 2.280 2,930 +0.04(+1.79%)
Dec 24, 2013 2.160 2.300 2.060 2.240 42,736 -0.15(-6.28%)
Dec 23, 2013 2.140 2.430 2.140 2.390 1,583 +0.14(+6.22%)
Dec 20, 2013 2.230 2.280 2.140 2.250 36,884 +0.03(+1.35%)
Dec 19, 2013 2.205 2.310 2.030 2.220 18,281 -0.08(-3.48%)
Dec 18, 2013 2.320 2.360 2.250 2.300 12,062 -0.06(-2.54%)
Dec 17, 2013 2.250 2.360 2.214 2.360 552 +0.06(+2.61%)
Dec 16, 2013 2.200 2.400 2.180 2.300 69,800 -0.06(-2.54%)
Dec 13, 2013 2.370 2.380 2.300 2.360 2,605 +0.00(+0.00%)
Dec 12, 2013 2.450 2.520 2.310 2.360 9,787 -0.15(-5.98%)
Dec 11, 2013 2.540 2.540 2.510 2.510 1,849 +0.12(+5.03%)
Dec 10, 2013 2.450 2.550 2.390 2.390 9,677 -0.04(-1.72%)
Dec 09, 2013 2.580 2.580 2.432 2.432 458 +0.05(+2.18%)
Dec 06, 2013 2.310 2.490 2.260 2.380 41,603 +0.09(+3.93%)
Dec 05, 2013 2.260 2.480 2.240 2.290 58,887 +0.08(+3.62%)
Dec 04, 2013 2.350 2.350 2.210 2.210 11,880 -0.09(-3.91%)
Dec 03, 2013 2.344 2.344 2.300 2.300 1,400 -0.06(-2.54%)
Dec 02, 2013 2.470 2.470 2.330 2.360 10,000 -0.05(-2.07%)
Nov 29, 2013 2.480 2.490 2.400 2.410 4,706 +0.07(+2.99%)
Nov 27, 2013 2.390 2.400 2.340 2.340 2,734 +0.12(+5.41%)
Nov 26, 2013 2.220 2.340 2.120 2.220 15,940 +0.02(+0.91%)
Nov 25, 2013 2.200 2.300 2.179 2.200 36,352 +0.03(+1.38%)
Nov 22, 2013 2.360 2.360 2.131 2.170 11,120 +0.01(+0.46%)
Nov 21, 2013 2.150 2.340 2.070 2.160 33,849 -0.04(-1.82%)
Nov 20, 2013 2.200 2.250 2.150 2.200 85,014 -0.04(-1.79%)
Nov 19, 2013 2.250 2.320 2.200 2.240 37,910 -0.03(-1.32%)
Nov 18, 2013 2.310 2.350 2.190 2.270 106,126 -0.14(-5.81%)
Nov 15, 2013 2.321 2.410 2.200 2.410 7,267 +0.04(+1.69%)
Nov 14, 2013 2.440 2.440 2.340 2.370 16,988 -0.01(-0.42%)
Nov 12, 2013 2.420 2.420 2.360 2.380 28,200 -0.02(-0.83%)
Nov 11, 2013 2.390 2.460 2.390 2.400 4,032 -0.05(-2.04%)
Nov 08, 2013 2.450 2.500 2.450 2.450 7,197 +0.04(+1.66%)
Nov 07, 2013 2.410 2.410 2.410 2.410 192 -0.04(-1.63%)
Nov 06, 2013 2.350 2.470 2.350 2.450 31,515 +0.09(+3.81%)
Nov 05, 2013 2.500 2.500 2.360 2.360 800 -0.14(-5.60%)
Nov 04, 2013 2.355 2.520 2.355 2.500 29,500 +0.05(+2.04%)
Nov 01, 2013 2.482 2.482 2.450 2.450 1,000 -0.04(-1.61%)
Oct 31, 2013 2.460 2.500 2.430 2.490 5,396 +0.01(+0.40%)
Oct 30, 2013 2.380 2.530 2.380 2.480 9,542 +0.04(+1.64%)
Oct 29, 2013 2.500 2.650 2.390 2.440 35,123 -0.09(-3.42%)
Oct 28, 2013 2.400 2.700 2.360 2.526 27,450 +0.11(+4.40%)
Oct 25, 2013 2.390 2.690 2.340 2.420 32,348 -0.05(-2.02%)
Oct 24, 2013 2.570 2.570 2.370 2.470 7,512 -0.16(-6.08%)
Oct 23, 2013 2.500 2.630 2.500 2.630 1,975 +0.05(+1.93%)
Oct 22, 2013 2.540 2.750 2.500 2.580 36,499 -0.02(-0.77%)
Oct 21, 2013 2.500 2.750 2.379 2.600 71,476 -0.08(-2.99%)
Oct 18, 2013 2.760 2.760 2.680 2.680 300 -0.02(-0.74%)
Oct 17, 2013 2.600 2.790 2.510 2.700 3,500 +0.01(+0.37%)
Oct 16, 2013 2.550 2.690 2.520 2.690 7,775 +0.09(+3.46%)
Oct 15, 2013 2.590 2.720 2.550 2.600 11,650 +0.05(+1.96%)
Oct 14, 2013 2.550 2.650 2.520 2.550 4,173 -0.12(-4.49%)
Oct 11, 2013 2.660 2.700 2.560 2.670 19,684 +0.01(+0.38%)
Oct 10, 2013 2.600 2.780 2.510 2.660 15,699 -0.08(-2.92%)
Oct 09, 2013 2.800 2.960 2.500 2.740 101,212 -0.09(-3.18%)
Oct 08, 2013 2.860 3.000 2.750 2.830 33,559 -0.07(-2.41%)
Oct 07, 2013 2.760 2.900 2.750 2.900 14,059 +0.01(+0.35%)
Oct 04, 2013 2.870 2.980 2.870 2.890 500 -0.05(-1.70%)
Oct 03, 2013 2.950 2.980 2.770 2.940 7,300 -0.06(-2.00%)
Oct 02, 2013 2.930 3.000 2.790 3.000 15,104 +0.04(+1.52%)
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.