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 (%)
Apr 30, 2009 0.9500 1.008 0.9000 1.000 6,069 +0.06(+6.38%)
Apr 29, 2009 0.9400 0.9400 0.9400 0.9400 2,000 -0.01(-1.05%)
Apr 28, 2009 0.9800 1.100 0.9000 0.9500 7,950 -0.04(-4.38%)
Apr 27, 2009 1.100 1.100 0.9500 0.9935 3,200 -0.01(-0.65%)
Apr 24, 2009 1.050 1.100 1.000 1.000 6,690 -0.10(-8.82%)
Apr 23, 2009 0.9789 1.100 0.9400 1.097 24,773 +0.15(+15.44%)
Apr 22, 2009 0.8500 0.9500 0.8500 0.9500 1,500 +0.06(+6.74%)
Apr 20, 2009 0.8900 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Apr 17, 2009 0.9800 0.9800 0.8550 0.8900 51,700 +0.03(+3.49%)
Apr 16, 2009 0.8800 0.8800 0.8500 0.8600 15,600 +0.00(+0.00%)
Apr 15, 2009 0.8900 0.9000 0.8200 0.8600 20,698 -0.03(-3.37%)
Apr 14, 2009 0.8900 0.8900 0.8900 0.8900 2,113 +0.00(+0.00%)
Apr 13, 2009 0.8700 0.8900 0.8300 0.8900 16,520 +0.04(+4.71%)
Apr 09, 2009 0.8000 0.8500 0.7600 0.8500 8,850 +0.01(+0.89%)
Apr 08, 2009 0.8500 0.8500 0.7600 0.8425 4,602 +0.00(+0.30%)
Apr 07, 2009 0.9000 0.9000 0.8000 0.8400 2,625 +0.04(+5.00%)
Apr 06, 2009 0.8500 0.8900 0.8000 0.8000 50,720 -0.04(-4.75%)
Apr 03, 2009 0.8399 0.8399 0.8399 0.8399 400 +0.04(+4.99%)
Apr 02, 2009 0.8900 0.9000 0.8000 0.8000 2,600 -0.05(-5.88%)
Apr 01, 2009 0.8500 0.8630 0.8489 0.8500 12,200 +0.00(+0.00%)
Mar 31, 2009 0.8200 0.8900 0.8200 0.8500 1,632 +0.02(+2.42%)
Mar 30, 2009 0.8000 0.8800 0.8000 0.8299 22,300 +0.07(+9.20%)
Mar 26, 2009 0.8000 0.8000 0.7600 0.7600 1,000 -0.09(-10.59%)
Mar 25, 2009 0.8900 0.9000 0.8100 0.8500 10,000 -0.02(-2.30%)
Mar 24, 2009 0.7700 0.8700 0.7700 0.8700 4,500 -0.00(-0.40%)
Mar 19, 2009 0.8735 0.8735 0.8735 0.8735 0 +0.03(+4.00%)
Mar 18, 2009 0.8400 0.8512 0.8000 0.8399 13,000 -0.02(-2.34%)
Mar 13, 2009 0.8300 0.8600 0.8600 0.8600 800 +0.02(+2.38%)
Mar 12, 2009 0.8700 0.9000 0.8300 0.8400 32,165 +0.01(+1.20%)
Mar 11, 2009 0.8300 0.8300 0.8300 0.8300 1,900 +0.01(+1.22%)
Mar 10, 2009 0.8200 0.8200 0.8200 0.8200 25,000 -0.02(-2.38%)
Mar 09, 2009 0.8000 0.8400 0.8000 0.8400 3,200 +0.04(+5.00%)
Mar 06, 2009 0.8198 0.8200 0.8000 0.8000 0 -0.08(-9.09%)
Mar 05, 2009 0.8100 0.8800 0.8100 0.8800 2,236 +0.03(+3.53%)
Mar 03, 2009 0.8500 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Mar 02, 2009 0.8800 0.9300 0.8500 0.8500 8,219 +0.00(+0.00%)
Feb 27, 2009 0.8800 0.8800 0.8500 0.8500 0 -0.03(-3.41%)
Feb 26, 2009 0.9500 0.9500 0.8800 0.8800 600 -0.02(-2.22%)
Feb 25, 2009 0.9300 0.9300 0.9000 0.9000 3,240 -0.03(-3.23%)
Feb 24, 2009 0.9000 0.9500 0.9000 0.9300 1,950 +0.11(+13.41%)
Feb 23, 2009 0.8500 0.8500 0.8000 0.8200 19,700 -0.10(-10.87%)
Feb 20, 2009 0.9200 0.9200 0.9200 0.9200 300 -0.03(-3.16%)
Feb 19, 2009 0.9500 0.9500 0.9500 0.9500 25,500 -0.06(-5.94%)
Feb 18, 2009 0.9512 1.010 0.9500 1.010 40,705 +0.02(+2.02%)
Feb 17, 2009 1.250 1.250 0.9100 0.9900 35,231 -0.33(-24.99%)
Feb 13, 2009 1.600 1.600 1.320 1.320 5,591 -0.13(-8.97%)
Feb 12, 2009 1.520 1.520 1.450 1.450 400 -0.03(-2.03%)
Feb 11, 2009 1.550 1.550 1.480 1.480 1,000 +0.00(+0.00%)
Feb 10, 2009 1.550 1.550 1.450 1.480 800 -0.09(-5.73%)
Feb 09, 2009 1.560 1.570 1.490 1.570 1,200 +0.02(+1.30%)
Feb 06, 2009 1.450 1.550 1.030 1.550 6,750 -0.06(-3.73%)
Feb 05, 2009 1.480 1.650 1.480 1.610 3,125 +0.16(+11.03%)
Feb 04, 2009 1.250 1.450 1.200 1.450 9,300 +0.15(+11.54%)
Feb 03, 2009 1.360 1.360 1.300 1.300 2,000 -0.20(-13.33%)
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.