Skip to main content
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, 2018 0.9600 1.040 0.9500 1.005 62,805 +0.04(+4.69%)
Jan 30, 2018 0.9500 0.9600 0.9500 0.9600 6,922 +0.00(+0.00%)
Jan 29, 2018 1.030 1.030 0.9550 0.9600 46,050 -0.07(-6.80%)
Jan 26, 2018 1.020 1.030 1.000 1.030 4,657 +0.00(+0.00%)
Jan 25, 2018 1.030 1.040 1.002 1.030 21,420 -0.02(-1.91%)
Jan 24, 2018 1.020 1.090 1.010 1.050 401,157 +0.05(+5.01%)
Jan 23, 2018 0.9827 1.000 0.9827 1.000 13,628 +0.01(+0.94%)
Jan 22, 2018 1.010 1.020 0.9805 0.9907 19,539 -0.03(-2.87%)
Jan 19, 2018 0.9920 1.040 0.9901 1.020 56,304 +0.03(+3.09%)
Jan 18, 2018 0.9600 0.9899 0.9600 0.9894 19,406 -0.00(-0.03%)
Jan 17, 2018 0.9681 1.000 0.9301 0.9897 57,029 +0.07(+7.34%)
Jan 16, 2018 1.030 1.030 0.9220 0.9220 19,072 -0.07(-7.34%)
Jan 12, 2018 0.9950 0.9950 0.9950 0 +0.03(+3.43%)
Jan 11, 2018 0.9600 0.9612 0.9400 0.9620 12,787 -0.01(-0.82%)
Jan 10, 2018 0.9502 1.010 0.9500 0.9700 212,609 +0.03(+3.17%)
Jan 09, 2018 0.9900 0.9900 0.9000 0.9402 33,132 -0.07(-6.90%)
Jan 08, 2018 0.9500 1.010 0.9400 1.010 53,612 +0.06(+6.32%)
Jan 05, 2018 0.9498 0.9601 0.9300 0.9499 30,579 -0.01(-1.03%)
Jan 04, 2018 0.9699 0.9699 0.9300 0.9598 21,001 -0.02(-2.05%)
Jan 03, 2018 0.9800 0.9800 0.9501 0.9799 11,681 +0.01(+1.02%)
Jan 02, 2018 0.9500 1.032 0.9500 0.9700 112,518 +0.04(+4.19%)
Dec 29, 2017 0.9310 0.9310 0.9310 0 -0.05(-5.00%)
Dec 28, 2017 0.9299 1.080 0.9299 0.9800 289,257 +0.04(+4.73%)
Dec 27, 2017 0.9600 0.9601 0.9357 0.9357 3,320 +0.01(+0.61%)
Dec 26, 2017 0.9300 0.9389 0.9300 0.9300 1,966 -0.03(-3.12%)
Dec 22, 2017 0.9400 0.9600 0.9348 0.9600 8,316 +0.02(+2.13%)
Dec 21, 2017 0.9500 0.9500 0.9400 0.9400 3,184 +0.00(+0.00%)
Dec 20, 2017 0.9500 0.9700 0.9400 0.9400 9,048 -0.01(-1.30%)
Dec 19, 2017 0.9500 0.9580 0.9500 0.9524 9,927 +0.01(+0.95%)
Dec 18, 2017 0.9510 0.9600 0.9310 0.9434 17,673 +0.01(+1.33%)
Dec 15, 2017 0.9380 0.9600 0.9310 0.9310 8,036 +0.00(+0.11%)
Dec 14, 2017 0.9700 0.9700 0.9300 0.9300 7,772 -0.01(-1.03%)
Dec 13, 2017 0.9400 0.9599 0.9300 0.9397 23,731 -0.04(-4.11%)
Dec 12, 2017 0.9808 0.9871 0.9800 0.9800 11,795 +0.00(+0.18%)
Dec 11, 2017 1.010 1.010 0.9700 0.9782 4,663 +0.01(+0.85%)
Dec 08, 2017 1.020 1.021 0.9700 0.9700 11,337 -0.01(-1.02%)
Dec 07, 2017 0.9801 1.000 0.9800 0.9800 6,545 +0.00(+0.00%)
Dec 06, 2017 0.9900 0.9967 0.9800 0.9800 6,207 +0.00(+0.00%)
Dec 05, 2017 1.000 1.010 0.9800 0.9800 45,723 -0.04(-3.92%)
Dec 04, 2017 1.050 1.050 1.030 1.020 7,152 -0.03(-2.86%)
Dec 01, 2017 1.020 1.050 1.020 1.050 3,674 +0.01(+0.96%)
Nov 30, 2017 1.030 1.040 1.000 1.040 15,888 -0.01(-0.94%)
Nov 29, 2017 1.040 1.051 1.030 1.050 27,248 +0.03(+2.93%)
Nov 28, 2017 1.000 1.042 1.000 1.020 45,290 +0.03(+3.03%)
Nov 27, 2017 1.000 1.000 0.9800 0.9900 22,189 -0.06(-5.71%)
Nov 24, 2017 1.040 1.050 0.9800 1.050 19,369 +0.02(+1.95%)
Nov 22, 2017 1.020 1.050 1.020 1.030 7,295 +0.02(+1.97%)
Nov 21, 2017 1.020 1.040 1.010 1.010 8,767 -0.02(-1.94%)
Nov 20, 2017 1.060 1.060 1.020 1.030 11,759 -0.01(-0.96%)
Nov 17, 2017 1.030 1.040 1.010 1.040 24,425 +0.02(+2.21%)
Nov 16, 2017 1.020 1.024 1.018 1.018 9,911 -0.00(-0.25%)
Nov 15, 2017 1.050 1.060 1.020 1.020 11,674 -0.02(-1.92%)
Nov 14, 2017 1.030 1.050 1.030 1.040 9,283 +0.00(+0.00%)
Nov 13, 2017 1.100 1.180 1.010 1.040 239,370 -0.04(-3.70%)
Nov 10, 2017 1.080 1.156 1.070 1.080 111,488 -0.01(-0.93%)
Nov 09, 2017 1.040 1.090 1.010 1.090 46,823 +0.03(+2.84%)
Nov 08, 2017 1.050 1.300 0.9846 1.060 715,091 +0.11(+11.58%)
Nov 07, 2017 0.9300 1.020 0.9300 0.9500 79,683 +0.02(+2.15%)
Nov 06, 2017 0.9700 0.9700 0.8600 0.9300 69,234 -0.01(-1.07%)
Nov 03, 2017 0.9000 0.9595 0.9000 0.9401 17,309 +0.04(+4.46%)
Nov 02, 2017 0.9000 1.000 0.9000 0.9000 77,152 -0.01(-1.10%)
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.