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 (%)
Jan 31, 2014 2.200 2.290 2.080 2.080 4,175 -0.01(-0.54%)
Jan 29, 2014 2.090 2.091 2.091 2.091 2,600 -0.07(-3.19%)
Jan 28, 2014 2.170 2.197 2.160 2.160 629 +0.01(+0.46%)
Jan 27, 2014 2.234 2.234 2.150 2.150 740 -0.03(-1.37%)
Jan 24, 2014 2.200 2.239 2.150 2.180 2,540 +0.06(+2.83%)
Jan 23, 2014 2.130 2.230 2.060 2.120 43,199 -0.07(-3.20%)
Jan 22, 2014 2.090 2.190 2.090 2.190 200 +0.05(+2.34%)
Jan 21, 2014 2.230 2.230 2.110 2.140 21,202 -0.11(-4.89%)
Jan 17, 2014 2.240 2.250 2.250 2.250 2,700 +0.04(+1.81%)
Jan 16, 2014 2.090 2.250 2.050 2.210 17,312 +0.08(+3.76%)
Jan 15, 2014 2.140 2.200 2.000 2.130 41,355 -0.01(-0.47%)
Jan 14, 2014 2.150 2.150 2.040 2.140 24,788 -0.01(-0.47%)
Jan 13, 2014 2.190 2.230 2.040 2.150 74,395 -0.04(-1.82%)
Jan 10, 2014 2.110 2.200 2.090 2.190 42,180 -0.01(-0.45%)
Jan 09, 2014 2.250 2.250 2.189 2.200 52,399 -0.08(-3.51%)
Jan 08, 2014 2.060 2.290 2.060 2.280 5,800 +0.09(+4.11%)
Jan 07, 2014 2.210 2.210 2.190 2.190 1,900 -0.03(-1.35%)
Jan 06, 2014 2.220 2.220 2.220 2.220 15 +0.00(+0.00%)
Jan 03, 2014 2.230 2.230 2.179 2.220 4,932 +0.07(+3.26%)
Jan 02, 2014 2.200 2.210 2.060 2.150 11,279 -0.08(-3.59%)
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%)
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.