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 (%)
Nov 28, 2008 1.250 1.250 1.250 1.250 500 +0.05(+4.17%)
Nov 26, 2008 1.251 1.500 1.200 1.200 7,565 -0.10(-7.69%)
Nov 25, 2008 1.250 1.300 1.250 1.300 3,058 +0.05(+4.00%)
Nov 24, 2008 1.100 1.250 1.100 1.250 1,500 +0.00(+0.00%)
Nov 21, 2008 1.240 1.250 1.200 1.250 1,900 +0.00(+0.00%)
Nov 20, 2008 1.110 1.260 1.110 1.250 30,100 +0.05(+4.17%)
Nov 19, 2008 1.200 1.200 1.200 1.200 500 +0.05(+4.35%)
Nov 18, 2008 1.250 1.250 1.150 1.150 1,418 -0.05(-4.17%)
Nov 17, 2008 1.460 1.460 1.200 1.200 8,000 -0.20(-14.28%)
Nov 14, 2008 1.500 1.500 1.400 1.400 1,300 -0.15(-9.67%)
Nov 13, 2008 1.450 1.650 1.450 1.550 2,880 +0.24(+18.32%)
Nov 12, 2008 1.600 1.600 1.090 1.310 12,050 -0.34(-20.61%)
Nov 11, 2008 1.710 1.710 1.650 1.650 1,000 -0.05(-2.94%)
Nov 10, 2008 1.750 1.800 1.700 1.700 9,214 -0.09(-5.03%)
Nov 07, 2008 1.740 1.800 1.740 1.790 2,479 +0.09(+5.29%)
Nov 06, 2008 1.750 1.790 1.650 1.700 6,920 +0.00(+0.00%)
Nov 05, 2008 1.600 1.700 1.600 1.700 1,800 +0.00(+0.00%)
Nov 04, 2008 1.670 1.750 1.670 1.700 20,000 +0.00(+0.00%)
Nov 03, 2008 1.650 1.700 1.650 1.700 3,600 -0.01(-0.58%)
Oct 31, 2008 1.900 1.900 1.360 1.710 15,370 -0.19(-10.00%)
Oct 30, 2008 1.950 1.950 1.821 1.900 1,000 -0.07(-3.55%)
Oct 29, 2008 1.970 1.970 1.970 1.970 500 -0.00(-0.01%)
Oct 28, 2008 1.850 1.970 1.710 1.970 6,299 +0.21(+11.93%)
Oct 27, 2008 1.760 1.760 1.760 1.760 0 +0.00(+0.00%)
Oct 24, 2008 1.760 1.760 1.760 1.760 200 -0.14(-7.37%)
Oct 23, 2008 2.100 2.100 1.900 1.900 4,080 -0.25(-11.63%)
Oct 22, 2008 1.950 2.150 1.950 2.150 2,073 +0.05(+2.38%)
Oct 21, 2008 2.150 2.150 1.930 2.100 3,800 -0.09(-4.11%)
Oct 20, 2008 2.100 2.190 2.080 2.190 1,100 -0.06(-2.67%)
Oct 17, 2008 2.200 2.250 2.200 2.250 5,704 +0.15(+7.14%)
Oct 16, 2008 2.100 2.100 2.100 2.100 31,272 +0.08(+3.96%)
Oct 15, 2008 2.000 2.020 2.000 2.020 600 -0.08(-3.81%)
Oct 14, 2008 2.180 2.250 2.100 2.100 5,630 +0.00(+0.00%)
Oct 13, 2008 1.000 2.200 1.000 2.100 27,797 +1.10(+110.00%)
Oct 10, 2008 1.210 1.300 1.000 1.000 7,100 -0.59(-37.11%)
Oct 09, 2008 1.580 1.590 1.580 1.590 400 +0.09(+6.00%)
Oct 08, 2008 1.590 1.590 1.500 1.500 2,700 -0.07(-4.46%)
Oct 07, 2008 1.960 1.960 1.450 1.570 2,100 -0.43(-21.50%)
Oct 06, 2008 2.250 2.250 1.800 2.000 5,503 -0.25(-11.12%)
Oct 03, 2008 2.300 2.300 2.250 2.250 0 -0.15(-6.25%)
Oct 02, 2008 2.250 2.600 2.250 2.400 10,700 -0.20(-7.69%)
Oct 01, 2008 2.510 2.600 2.510 2.600 2,168 +0.03(+1.17%)
Sep 30, 2008 2.510 2.570 2.510 2.570 2,000 +0.07(+2.80%)
Sep 29, 2008 2.610 2.610 2.500 2.500 3,900 -0.05(-1.96%)
Sep 26, 2008 2.550 2.650 2.550 2.550 0 +0.00(+0.00%)
Sep 25, 2008 2.550 2.550 2.550 2.550 800 -0.10(-3.77%)
Sep 24, 2008 2.700 2.700 2.650 2.650 1,700 +0.14(+5.58%)
Sep 23, 2008 2.710 2.750 2.510 2.510 9,200 -0.18(-6.69%)
Sep 22, 2008 2.510 2.700 2.510 2.690 2,375 +0.04(+1.51%)
Sep 19, 2008 2.600 2.700 2.600 2.650 0 +0.13(+5.15%)
Sep 18, 2008 2.590 2.590 2.520 2.520 1,850 +0.01(+0.40%)
Sep 17, 2008 2.510 2.510 2.510 2.510 155 -0.01(-0.40%)
Sep 16, 2008 2.600 2.600 2.500 2.520 9,458 -0.03(-1.18%)
Sep 15, 2008 2.650 2.650 2.550 2.550 600 -0.15(-5.56%)
Sep 12, 2008 2.500 2.700 2.500 2.700 6,500 +0.04(+1.31%)
Sep 11, 2008 2.800 2.800 2.500 2.665 13,800 -0.08(-3.09%)
Sep 10, 2008 2.600 2.750 2.510 2.750 2,150 +0.14(+5.36%)
Sep 09, 2008 2.950 2.950 2.610 2.610 9,000 -0.34(-11.53%)
Sep 08, 2008 2.800 2.950 2.640 2.950 5,200 -0.05(-1.67%)
Sep 05, 2008 3.100 3.100 3.000 3.000 0 -0.10(-3.23%)
Sep 04, 2008 3.150 3.150 3.100 3.100 2,102 -0.15(-4.61%)
Sep 03, 2008 3.250 3.250 3.250 3.250 137 +0.15(+4.84%)
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.