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, 2019 0.7200 0.7200 0.6400 0.7200 105,800 +0.01(+1.41%)
May 30, 2019 0.6400 0.7300 0.6400 0.7100 265,943 +0.10(+16.39%)
May 29, 2019 0.5900 0.6100 0.5600 0.6100 125,516 +0.03(+4.81%)
May 28, 2019 0.5000 0.5820 0.5000 0.5820 171,549 +0.05(+9.81%)
May 24, 2019 0.6300 0.6500 0.5000 0.5300 1,065,100 +0.08(+17.78%)
May 23, 2019 0.4800 0.4900 0.4500 0.4500 136,455 -0.00(-0.55%)
May 22, 2019 0.5099 0.5099 0.4310 0.4525 54,228 -0.04(-8.07%)
May 21, 2019 0.4800 0.4937 0.4660 0.4922 57,436 +0.03(+7.00%)
May 20, 2019 0.4800 0.4800 0.4600 0.4600 32,763 -0.01(-2.13%)
May 17, 2019 0.4500 0.4700 0.4400 0.4700 22,200 +0.04(+9.05%)
May 16, 2019 0.4410 0.4411 0.4300 0.4310 12,512 +0.00(+0.94%)
May 15, 2019 0.4258 0.4300 0.4210 0.4270 22,279 -0.00(-0.47%)
May 14, 2019 0.4396 0.4506 0.4035 0.4290 93,948 +0.01(+1.18%)
May 13, 2019 0.4250 0.4302 0.4200 0.4240 31,505 -0.02(-3.61%)
May 10, 2019 0.4433 0.4799 0.4205 0.4399 25,200 -0.01(-2.27%)
May 09, 2019 0.4900 0.4900 0.4501 0.4501 2,061 -0.03(-6.23%)
May 08, 2019 0.4882 0.4982 0.4800 0.4800 3,538 +0.01(+3.23%)
May 07, 2019 0.4841 0.5083 0.4600 0.4650 8,973 -0.00(-1.06%)
May 06, 2019 0.5000 0.5100 0.4600 0.4700 51,815 +0.01(+2.17%)
May 03, 2019 0.4631 0.4795 0.4595 0.4600 35,300 +0.02(+4.55%)
May 02, 2019 0.4900 0.4900 0.4400 0.4400 35,175 -0.03(-7.37%)
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.