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, 2019 0.4329 0.4450 0.4325 0.4426 4,556 -0.01(-3.15%)
Apr 29, 2019 0.4300 0.4570 0.4300 0.4570 22,883 +0.03(+6.25%)
Apr 26, 2019 0.4400 0.4400 0.4300 0.4301 4,700 -0.01(-2.36%)
Apr 25, 2019 0.4536 0.4536 0.4301 0.4405 6,475 +0.01(+1.97%)
Apr 24, 2019 0.4290 0.4400 0.4290 0.4320 1,696 +0.00(+0.70%)
Apr 23, 2019 0.4399 0.4400 0.4231 0.4290 6,894 -0.01(-2.50%)
Apr 22, 2019 0.4500 0.4463 0.4231 0.4400 44,039 -0.01(-1.39%)
Apr 18, 2019 0.4441 0.4463 0.4230 0.4462 8,000 +0.02(+5.48%)
Apr 17, 2019 0.4440 0.4600 0.4230 0.4230 2,437 -0.03(-6.00%)
Apr 16, 2019 0.4672 0.4781 0.4440 0.4500 4,904 -0.01(-2.60%)
Apr 15, 2019 0.5010 0.5010 0.4420 0.4620 18,269 +0.02(+5.00%)
Apr 12, 2019 0.4800 0.4800 0.4400 0.4400 21,900 -0.01(-1.17%)
Apr 11, 2019 0.4180 0.4681 0.4072 0.4452 79,007 +0.03(+6.79%)
Apr 10, 2019 0.4100 0.4169 0.4051 0.4169 22,635 +0.00(+0.22%)
Apr 09, 2019 0.4180 0.4180 0.4091 0.4160 11,391 +0.00(+0.00%)
Apr 08, 2019 0.4249 0.4250 0.4160 0.4160 9,078 -0.01(-1.63%)
Apr 05, 2019 0.4181 0.4249 0.4180 0.4229 3,100 +0.00(+1.17%)
Apr 04, 2019 0.4351 0.4351 0.4171 0.4180 4,728 -0.01(-1.65%)
Apr 03, 2019 0.4210 0.4279 0.4161 0.4250 21,896 -0.01(-2.55%)
Apr 02, 2019 0.4500 0.4500 0.4157 0.4361 3,399 -0.00(-0.86%)
Apr 01, 2019 0.4150 0.4399 0.4150 0.4399 11,883 +0.01(+2.78%)
Mar 29, 2019 0.4300 0.4350 0.4212 0.4280 21,800 +0.01(+1.90%)
Mar 28, 2019 0.4210 0.4310 0.4200 0.4200 28,087 +0.00(+0.00%)
Mar 27, 2019 0.4210 0.4349 0.4200 0.4200 18,842 -0.00(-1.08%)
Mar 26, 2019 0.4337 0.4349 0.4201 0.4246 3,580 -0.01(-2.10%)
Mar 25, 2019 0.4717 0.4717 0.4250 0.4337 7,754 +0.00(+0.91%)
Mar 22, 2019 0.4339 0.4339 0.4199 0.4298 11,500 -0.00(-0.44%)
Mar 21, 2019 0.5000 0.5000 0.4000 0.4317 70,264 -0.01(-2.84%)
Mar 20, 2019 0.4443 0.4443 0.4400 0.4443 19,945 +0.00(+0.98%)
Mar 19, 2019 0.4500 0.4500 0.4400 0.4400 16,030 -0.01(-1.35%)
Mar 18, 2019 0.4912 0.5151 0.4420 0.4460 70,071 -0.02(-4.68%)
Mar 15, 2019 0.4550 0.4679 0.4550 0.4679 800 -0.00(-0.81%)
Mar 14, 2019 0.4601 0.4719 0.4553 0.4717 9,323 +0.01(+2.72%)
Mar 13, 2019 0.4592 0.4821 0.4552 0.4592 6,377 -0.00(-0.84%)
Mar 12, 2019 0.4500 0.4700 0.4500 0.4631 7,181 +0.00(+0.32%)
Mar 11, 2019 0.5401 0.5401 0.4616 0.4616 22,454 +0.01(+2.55%)
Mar 08, 2019 0.5800 0.6000 0.4500 0.4501 475,900 -0.15(-24.98%)
Mar 07, 2019 0.5200 0.6000 0.4700 0.6000 247,591 +0.10(+19.52%)
Mar 06, 2019 0.4885 0.6100 0.4506 0.5020 231,235 +0.03(+6.81%)
Mar 05, 2019 0.4800 0.4900 0.4500 0.4700 29,459 +0.01(+2.17%)
Mar 04, 2019 0.4400 0.4700 0.4100 0.4600 28,654 +0.04(+9.52%)
Mar 01, 2019 0.4500 0.4500 0.4200 0.4200 10,500 -0.03(-6.65%)
Feb 28, 2019 0.4402 0.4499 0.4399 0.4499 7,817 +0.02(+3.66%)
Feb 27, 2019 0.4496 0.4699 0.4301 0.4340 1,785 +0.00(+0.84%)
Feb 26, 2019 0.4700 0.4800 0.4304 0.4304 24,276 -0.02(-4.38%)
Feb 25, 2019 0.4740 0.4900 0.4500 0.4501 75,963 +0.00(+0.02%)
Feb 22, 2019 0.4100 0.4600 0.4100 0.4500 75,800 +0.04(+10.02%)
Feb 21, 2019 0.4600 0.4600 0.4090 0.4090 11,308 -0.01(-2.62%)
Feb 20, 2019 0.4300 0.4600 0.4200 0.4200 11,563 -0.03(-6.42%)
Feb 19, 2019 0.4429 0.4600 0.4367 0.4488 21,020 +0.02(+4.37%)
Feb 15, 2019 0.4600 0.4600 0.4300 0.4300 7,800 -0.01(-2.29%)
Feb 14, 2019 0.4300 0.4600 0.4300 0.4401 25,005 +0.02(+4.76%)
Feb 13, 2019 0.4106 0.4385 0.4106 0.4201 6,097 -0.01(-2.30%)
Feb 12, 2019 0.4100 0.4300 0.4093 0.4300 38,377 +0.02(+4.88%)
Feb 11, 2019 0.4000 0.4200 0.4000 0.4100 54,764 +0.01(+2.50%)
Feb 08, 2019 0.4400 0.4400 0.4000 0.4000 8,200 -0.04(-9.09%)
Feb 07, 2019 0.4400 0.4400 0.4100 0.4400 3,970 +0.02(+4.76%)
Feb 06, 2019 0.4000 0.4400 0.4000 0.4200 39,370 +0.02(+4.97%)
Feb 05, 2019 0.4110 0.4400 0.4001 0.4001 39,641 -0.02(-5.35%)
Feb 04, 2019 0.4272 0.4750 0.4227 0.4227 104,935 +0.00(+0.64%)
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.