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 (%)
Aug 31, 2016 0.8500 0.8500 0.8500 0.8500 7,300 +0.02(+2.41%)
Aug 30, 2016 0.8300 0.8300 0.8300 0.8300 190 +0.00(+0.00%)
Aug 29, 2016 0.9000 0.9000 0.8300 0.8300 1,393 -0.00(-0.57%)
Aug 26, 2016 0.8450 0.8768 0.8300 0.8348 9,426 -0.01(-0.62%)
Aug 25, 2016 0.8400 0.8600 0.8400 0.8400 3,652 +0.00(+0.00%)
Aug 24, 2016 0.8300 0.9100 0.8300 0.8400 8,795 +0.01(+1.19%)
Aug 23, 2016 0.9179 0.9179 0.8300 0.8301 17,872 -0.02(-2.34%)
Aug 22, 2016 0.9300 0.9800 0.8500 0.8500 68,271 -0.08(-8.60%)
Aug 19, 2016 0.9500 1.150 0.9300 0.9300 430,750 -0.04(-4.12%)
Aug 18, 2016 0.9783 0.9783 0.9700 0.9700 2,472 -0.01(-1.02%)
Aug 17, 2016 0.9800 0.9800 0.9800 0.9800 315 +0.01(+1.03%)
Aug 16, 2016 0.9400 0.9700 0.9400 0.9700 4,436 +0.03(+3.19%)
Aug 15, 2016 0.9100 0.9400 0.9100 0.9400 2,552 -0.01(-1.05%)
Aug 12, 2016 0.9200 0.9500 0.9200 0.9500 737 +0.03(+2.80%)
Aug 11, 2016 0.9241 0.9241 0.9241 0.9241 352 +0.04(+5.00%)
Aug 10, 2016 0.9700 0.9800 0.8800 0.8801 18,676 -0.07(-7.36%)
Aug 09, 2016 0.9050 0.9500 0.9050 0.9500 21,876 +0.05(+5.56%)
Aug 08, 2016 0.8600 0.9299 0.8600 0.9000 12,783 -0.01(-1.10%)
Aug 05, 2016 0.8806 0.9500 0.8636 0.9100 8,736 +0.05(+5.81%)
Aug 04, 2016 0.8501 0.8950 0.8500 0.8600 11,546 +0.01(+1.18%)
Aug 03, 2016 0.8800 0.8800 0.8400 0.8500 6,766 +0.02(+2.41%)
Aug 02, 2016 0.8950 0.9000 0.7500 0.8300 29,325 -0.08(-8.79%)
Aug 01, 2016 0.8500 0.9100 0.8499 0.9100 217,555 +0.06(+7.06%)
Jul 29, 2016 0.8101 0.8500 0.7801 0.8500 22,718 +0.03(+3.66%)
Jul 28, 2016 0.8200 0.8200 0.8000 0.8200 5,646 +0.00(+0.00%)
Jul 27, 2016 0.8300 0.8300 0.7900 0.8200 10,411 -0.01(-1.20%)
Jul 26, 2016 0.7697 0.8300 0.7000 0.8300 17,126 +0.04(+5.06%)
Jul 25, 2016 0.7880 0.7900 0.7700 0.7900 14,216 +0.02(+2.60%)
Jul 22, 2016 0.6525 0.8300 0.6000 0.7700 168,548 +0.12(+18.46%)
Jul 21, 2016 0.6616 0.6847 0.6100 0.6500 71,409 +0.02(+3.17%)
Jul 20, 2016 0.6427 0.6599 0.6300 0.6300 13,750 -0.00(-0.02%)
Jul 19, 2016 0.6922 0.6922 0.6100 0.6301 81,241 -0.04(-5.96%)
Jul 18, 2016 0.7249 0.8800 0.6500 0.6700 314,635 +0.00(+0.00%)
Jul 15, 2016 0.6701 0.6738 0.6700 0.6700 3,133 -0.01(-1.47%)
Jul 14, 2016 0.6848 0.6848 0.6800 0.6800 233 -0.02(-2.83%)
Jul 13, 2016 0.6925 0.6999 0.6700 0.6998 15,634 +0.02(+2.91%)
Jul 12, 2016 0.7170 0.7170 0.6700 0.6800 4,930 +0.01(+1.49%)
Jul 11, 2016 0.7479 0.7479 0.6700 0.6700 11,297 -0.02(-2.72%)
Jul 08, 2016 0.6500 0.6999 0.6400 0.6887 26,105 +0.05(+7.61%)
Jul 07, 2016 0.7389 0.7500 0.6000 0.6400 41,106 -0.05(-7.14%)
Jul 06, 2016 0.7000 0.7400 0.6300 0.6892 67,794 -0.00(-0.12%)
Jul 05, 2016 0.7099 0.9900 0.6696 0.6900 559,962 -0.02(-2.82%)
Jul 01, 2016 0.7000 0.7100 0.7100 0.7100 12,400 -0.02(-2.74%)
Jun 30, 2016 0.7100 0.7400 0.7100 0.7300 9,857 +0.03(+4.29%)
Jun 29, 2016 0.7001 0.7035 0.7000 0.7000 2,829 -0.02(-2.78%)
Jun 28, 2016 0.6800 0.7200 0.6727 0.7200 26,654 +0.06(+9.09%)
Jun 27, 2016 0.6873 0.6873 0.6600 0.6600 18,294 -0.04(-5.70%)
Jun 23, 2016 0.6700 0.6999 0.6999 0.6999 500 +0.00(+0.27%)
Jun 22, 2016 0.6800 0.7000 0.6800 0.6980 13,593 -0.00(-0.29%)
Jun 21, 2016 0.6970 0.7000 0.6916 0.7000 3,809 +0.00(+0.00%)
Jun 20, 2016 0.6062 0.7200 0.5632 0.7000 10,398 +0.09(+15.45%)
Jun 17, 2016 0.5700 0.6063 0.5700 0.6063 5,767 +0.08(+14.40%)
Jun 16, 2016 0.5308 0.5308 0.5300 0.5300 6,003 -0.02(-3.64%)
Jun 15, 2016 0.5500 0.5500 0.5500 0.5500 1,109 -0.03(-5.17%)
Jun 14, 2016 0.6201 0.6201 0.5100 0.5800 2,032 -0.09(-13.43%)
Jun 13, 2016 0.6500 0.6799 0.6500 0.6700 4,549 +0.02(+3.08%)
Jun 10, 2016 0.6900 0.6900 0.6500 0.6500 2,220 -0.05(-6.66%)
Jun 09, 2016 0.6964 0.6964 0.6964 0.6964 3,651 +0.01(+0.93%)
Jun 08, 2016 0.6747 0.7000 0.6747 0.6900 6,552 -0.01(-1.43%)
Jun 07, 2016 0.6900 0.7000 0.6900 0.7000 3,404 +0.02(+2.94%)
Jun 06, 2016 0.6299 0.7200 0.6200 0.6800 67,059 +0.09(+15.27%)
Jun 03, 2016 0.5557 0.6197 0.5557 0.5899 4,974 +0.04(+7.25%)
Jun 02, 2016 0.5447 0.5559 0.5159 0.5500 5,516 -0.01(-1.75%)
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.