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, 2018 0.6694 0.6694 0.6694 0 -0.01(-1.46%)
Aug 30, 2018 0.6793 0.6793 248 +0.00(+0.00%)
Aug 29, 2018 0.6793 0.6793 0.6793 0.6793 789 +0.01(+0.74%)
Aug 28, 2018 0.6887 0.6887 0.6693 0.6743 1,600 -0.01(-2.09%)
Aug 27, 2018 0.7100 0.7100 0.6887 0.6887 2,937 -0.02(-3.00%)
Aug 24, 2018 0.7200 0.7200 0.7100 0.7100 2,400 -0.01(-1.39%)
Aug 23, 2018 0.7009 0.7200 0.7009 0.7200 1,189 +0.02(+2.86%)
Aug 22, 2018 0.7000 0.7000 0.7000 0.7000 906 +0.02(+3.00%)
Aug 21, 2018 0.7201 0.7206 0.6480 0.6796 22,929 -0.04(-5.61%)
Aug 20, 2018 0.7078 0.7200 0.7078 0.7200 1,415 +0.00(+0.00%)
Aug 17, 2018 0.6900 0.7200 0.6900 0.7200 19,200 +0.02(+3.20%)
Aug 16, 2018 0.6680 0.7029 0.6680 0.6977 37,288 +0.02(+3.01%)
Aug 15, 2018 0.6675 0.6773 0.6350 0.6773 90,213 -0.00(-0.03%)
Aug 14, 2018 0.6995 0.7500 0.6748 0.6775 21,402 -0.01(-1.74%)
Aug 13, 2018 0.6895 0.7500 0.6690 0.6895 142,598 -0.01(-1.50%)
Aug 10, 2018 0.6900 0.7000 0.6800 0.7000 11,200 +0.00(+0.06%)
Aug 09, 2018 0.6800 0.7001 0.6799 0.6996 29,358 +0.03(+4.36%)
Aug 08, 2018 0.7000 0.7038 0.6643 0.6704 9,397 -0.01(-1.97%)
Aug 07, 2018 0.6770 0.6850 0.6769 0.6839 15,615 +0.01(+1.02%)
Aug 06, 2018 0.6930 0.6930 0.6521 0.6770 8,398 -0.00(-0.44%)
Aug 03, 2018 0.6800 0.6800 0.6800 0.6800 14,500 -0.00(-0.56%)
Aug 02, 2018 0.7048 0.7183 0.6300 0.6838 63,586 -0.03(-4.34%)
Aug 01, 2018 0.7062 0.7148 0.6900 0.7148 91,385 -0.00(-0.20%)
Jul 31, 2018 0.7162 0.7225 0.7162 0.7162 3,555 +0.01(+1.42%)
Jul 30, 2018 0.7111 0.7143 0.7062 0.7062 14,125 -0.01(-1.92%)
Jul 27, 2018 0.7600 0.7600 0.7100 0.7200 5,400 -0.04(-5.26%)
Jul 26, 2018 0.7200 0.7600 0.7101 0.7600 39,117 +0.06(+8.42%)
Jul 25, 2018 0.7400 0.7400 0.7010 0.7010 189,483 -0.03(-3.97%)
Jul 24, 2018 0.7600 0.7600 0.7300 0.7300 7,578 -0.02(-2.67%)
Jul 23, 2018 0.7548 0.7548 0.7500 0.7500 908 -0.01(-1.32%)
Jul 20, 2018 0.7600 0.7600 0.7400 0.7600 23,868 -0.01(-1.30%)
Jul 19, 2018 0.7510 0.7800 0.7500 0.7700 8,076 +0.03(+3.91%)
Jul 18, 2018 0.7500 0.7600 0.7410 0.7410 10,474 +0.00(+0.14%)
Jul 17, 2018 0.7400 0.7473 0.7400 0.7400 1,790 +0.00(+0.00%)
Jul 16, 2018 0.7501 0.7501 0.7400 0.7400 702 -0.00(-0.01%)
Jul 13, 2018 0.7500 0.7500 0.7400 0.7401 7,010 -0.01(-1.32%)
Jul 12, 2018 0.7500 0.7500 0.7500 0.7500 775 +0.00(+0.00%)
Jul 11, 2018 0.7750 0.7751 0.7500 0.7500 16,977 -0.03(-3.23%)
Jul 10, 2018 0.7800 0.7800 0.7710 0.7750 32,580 -0.00(-0.49%)
Jul 09, 2018 0.7501 0.7788 0.7501 0.7788 6,911 +0.02(+2.64%)
Jul 06, 2018 0.7400 0.7588 0.7360 0.7588 19,268 +0.03(+3.95%)
Jul 05, 2018 0.7101 0.7300 0.7100 0.7300 23,113 +0.02(+2.80%)
Jul 03, 2018 0.7101 0.7101 0.7101 0 +0.01(+1.43%)
Jul 02, 2018 0.7201 0.7278 0.7001 0.7001 37,471 -0.02(-2.76%)
Jun 29, 2018 0.7200 0.7398 0.7099 0.7200 51,110 +0.01(+1.41%)
Jun 28, 2018 0.7101 0.7351 0.7000 0.7100 49,677 +0.00(+0.69%)
Jun 27, 2018 0.7200 0.7880 0.7001 0.7051 72,550 -0.06(-7.24%)
Jun 26, 2018 0.7100 0.7799 0.7009 0.7601 282,280 +0.04(+5.91%)
Jun 25, 2018 0.7141 0.7440 0.7100 0.7177 52,020 +0.00(+0.50%)
Jun 22, 2018 0.7574 0.7574 0.7141 0.7141 41,318 -0.03(-4.46%)
Jun 21, 2018 0.7400 0.7775 0.7300 0.7474 9,568 -0.00(-0.35%)
Jun 20, 2018 0.7411 0.7500 0.7308 0.7500 5,694 +0.02(+2.59%)
Jun 19, 2018 0.7510 0.7511 0.7300 0.7311 35,522 +0.01(+1.40%)
Jun 18, 2018 0.7500 0.7600 0.7210 0.7210 42,826 -0.09(-10.99%)
Jun 15, 2018 0.8100 0.7000 0.8100 85,728 +0.11(+15.71%)
Jun 14, 2018 0.7200 0.7394 0.7000 0.7000 9,199 -0.01(-1.41%)
Jun 13, 2018 0.7400 0.7551 0.7100 0.7100 32,500 -0.02(-2.74%)
Jun 12, 2018 0.7309 0.7410 0.7300 0.7300 8,354 -0.00(-0.01%)
Jun 11, 2018 0.7271 0.7336 0.7271 0.7301 48,803 +0.01(+1.81%)
Jun 08, 2018 0.7101 0.7300 0.7101 0.7171 24,336 -0.01(-0.88%)
Jun 07, 2018 0.7201 0.7299 0.7200 0.7235 19,545 +0.00(+0.49%)
Jun 06, 2018 0.7598 0.7200 0.7200 20,389 -0.01(-1.36%)
Jun 05, 2018 0.7399 0.7499 0.7199 0.7299 32,053 -0.02(-2.67%)
Jun 04, 2018 0.7736 0.8400 0.7110 0.7499 91,864 +0.01(+1.78%)
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.