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 (%)
May 31, 2018 0.7200 0.8100 0.7199 0.8100 304,060 +0.09(+12.50%)
May 30, 2018 0.7295 0.7296 0.7200 0.7200 18,066 -0.01(-1.33%)
May 29, 2018 0.7400 0.7498 0.7200 0.7297 6,548 -0.02(-2.71%)
May 25, 2018 0.7500 0.7500 0.7500 0 -0.00(-0.32%)
May 24, 2018 0.7311 0.7790 0.7223 0.7524 87,233 +0.02(+2.93%)
May 23, 2018 0.7502 0.7696 0.7310 0.7310 27,440 -0.02(-2.53%)
May 22, 2018 0.7500 0.7901 0.7500 0.7500 50,650 -0.01(-1.30%)
May 21, 2018 0.7597 0.7997 0.7216 0.7599 100,580 +0.01(+1.27%)
May 18, 2018 0.7800 0.7800 0.7251 0.7504 35,306 -0.02(-2.82%)
May 17, 2018 0.7190 0.7751 0.7150 0.7722 103,539 +0.05(+7.40%)
May 16, 2018 0.7461 0.7716 0.7111 0.7190 68,931 -0.01(-1.53%)
May 15, 2018 0.7436 0.7520 0.7115 0.7302 127,478 -0.01(-1.82%)
May 14, 2018 0.7530 0.7625 0.7000 0.7437 181,390 -0.02(-2.53%)
May 11, 2018 0.8100 0.8200 0.7310 0.7630 239,569 -0.03(-3.42%)
May 10, 2018 0.7810 0.8100 0.7713 0.7900 85,248 -0.00(-0.13%)
May 09, 2018 0.8100 0.8100 0.7710 0.7910 110,368 -0.02(-2.35%)
May 08, 2018 0.7897 0.8100 0.7800 0.8100 80,160 +0.03(+3.85%)
May 07, 2018 0.8000 0.8100 0.7800 0.7800 18,912 -0.01(-1.27%)
May 04, 2018 0.8111 0.8156 0.7023 0.7900 72,269 -0.02(-2.47%)
May 03, 2018 0.8250 0.8448 0.8100 0.8100 56,692 -0.01(-1.81%)
May 02, 2018 0.8490 0.8490 0.8101 0.8249 117,256 -0.01(-0.61%)
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.