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 28, 2010 2.510 2.650 2.400 2.510 25,875 -0.14(-5.28%)
May 27, 2010 2.700 2.820 2.510 2.650 13,973 +0.09(+3.52%)
May 26, 2010 2.530 2.880 2.360 2.560 20,950 -0.12(-4.48%)
May 25, 2010 2.750 2.910 2.440 2.680 21,205 -0.07(-2.56%)
May 24, 2010 2.960 2.960 2.750 2.751 15,700 -0.20(-6.76%)
May 21, 2010 3.000 3.000 2.851 2.950 11,010 -0.14(-4.53%)
May 20, 2010 3.090 3.170 3.090 3.090 8,874 +0.14(+4.75%)
May 19, 2010 2.910 2.950 2.800 2.950 32,478 +0.20(+7.27%)
May 18, 2010 2.840 3.240 2.700 2.750 58,761 +0.00(+0.00%)
May 17, 2010 2.730 2.840 2.670 2.750 24,044 +0.10(+3.77%)
May 14, 2010 2.650 2.650 2.350 2.650 8,406 +0.25(+10.42%)
May 13, 2010 2.400 2.400 2.400 2.400 100 -0.10(-4.00%)
May 12, 2010 2.357 2.500 2.357 2.500 2,425 +0.07(+2.88%)
May 11, 2010 2.414 2.450 2.340 2.430 3,800 -0.07(-2.80%)
May 10, 2010 2.600 2.601 2.500 2.500 7,450 +0.05(+2.04%)
May 07, 2010 2.220 2.480 2.220 2.450 10,933 +0.03(+1.24%)
May 06, 2010 2.420 2.442 2.420 2.420 3,000 -0.05(-2.02%)
May 05, 2010 2.360 2.470 2.360 2.470 600 -0.03(-1.20%)
May 04, 2010 2.495 2.500 2.495 2.500 2,600 +0.00(+0.00%)
May 03, 2010 2.350 2.500 2.170 2.500 2,200 -0.06(-2.53%)
Apr 30, 2010 2.600 2.600 2.565 2.565 1,000 -0.04(-1.35%)
Apr 29, 2010 2.650 2.650 2.500 2.600 10,300 +0.10(+4.00%)
Apr 28, 2010 2.500 2.500 2.500 2.500 1,414 -0.05(-1.96%)
Apr 27, 2010 2.465 2.650 2.465 2.550 9,700 +0.16(+6.56%)
Apr 26, 2010 2.500 2.700 2.360 2.393 4,650 -0.26(-9.70%)
Apr 23, 2010 2.750 2.750 2.650 2.650 3,700 +0.07(+2.77%)
Apr 22, 2010 2.475 2.600 2.475 2.579 18,070 +0.20(+8.30%)
Apr 21, 2010 2.430 2.560 2.150 2.381 9,090 -0.05(-2.03%)
Apr 20, 2010 2.590 2.590 2.430 2.430 829 -0.15(-5.81%)
Apr 16, 2010 2.580 2.580 2.580 2.580 0 +0.05(+1.97%)
Apr 15, 2010 2.650 2.700 2.500 2.530 9,800 -0.12(-4.53%)
Apr 14, 2010 2.550 2.700 2.430 2.650 15,850 +0.07(+2.83%)
Apr 13, 2010 2.500 2.700 2.500 2.577 2,100 -0.02(-0.69%)
Apr 12, 2010 3.180 3.180 2.521 2.595 9,952 -0.05(-2.08%)
Apr 09, 2010 2.350 2.730 2.322 2.650 58,445 +0.36(+15.72%)
Apr 08, 2010 2.500 2.500 2.280 2.290 16,240 -0.25(-9.76%)
Apr 07, 2010 2.450 2.550 2.450 2.538 3,451 -0.06(-2.39%)
Apr 06, 2010 2.600 2.760 2.479 2.600 27,231 +0.05(+1.96%)
Apr 05, 2010 2.330 2.580 2.220 2.550 57,000 +0.29(+12.83%)
Apr 01, 2010 2.250 2.260 2.260 2.260 92,500 +0.01(+0.44%)
Mar 31, 2010 2.150 2.300 2.150 2.250 39,912 +0.15(+7.14%)
Mar 30, 2010 1.930 2.100 1.930 2.100 25,685 +0.03(+1.51%)
Mar 29, 2010 2.000 2.069 2.000 2.069 3,500 +0.01(+0.43%)
Mar 25, 2010 2.060 2.060 2.060 2.060 0 +0.06(+3.00%)
Mar 24, 2010 2.095 2.095 1.790 2.000 11,776 -0.10(-4.76%)
Mar 23, 2010 2.024 2.160 2.020 2.100 10,100 +0.02(+0.96%)
Mar 22, 2010 2.110 2.110 1.750 2.080 30,188 -0.07(-3.26%)
Mar 19, 2010 2.015 2.190 2.010 2.150 68,776 +0.15(+7.50%)
Mar 18, 2010 2.000 2.080 1.888 2.000 19,120 -0.03(-1.34%)
Mar 17, 2010 1.960 2.110 1.930 2.027 7,000 -0.09(-4.38%)
Mar 16, 2010 2.210 2.221 2.110 2.120 12,854 -0.13(-5.84%)
Mar 15, 2010 2.250 2.260 2.250 2.252 27,362 +0.00(+0.07%)
Mar 12, 2010 2.250 2.250 2.203 2.250 19,900 -0.01(-0.44%)
Mar 11, 2010 2.350 2.350 2.165 2.260 5,890 +0.16(+7.62%)
Mar 10, 2010 2.294 2.294 2.100 2.100 18,090 -0.10(-4.55%)
Mar 09, 2010 2.150 2.460 2.150 2.200 35,402 +0.03(+1.38%)
Mar 08, 2010 2.500 2.560 2.150 2.170 43,460 +0.01(+0.46%)
Mar 05, 2010 2.140 2.160 2.040 2.160 43,576 +0.15(+7.46%)
Mar 04, 2010 2.080 2.080 2.000 2.010 18,000 -0.02(-0.99%)
Mar 03, 2010 2.000 2.190 1.950 2.030 45,285 +0.11(+5.73%)
Mar 02, 2010 1.850 1.980 1.850 1.920 21,830 +0.07(+3.78%)
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.