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 (%)
May 31, 2018 0.7200 0.8100 0.7199 0.8100 304,060 +0.09(+12.50%)
May 30, 2018 0.7295 0.7296 0.7200 0.7200 18,066 -0.01(-1.33%)
May 29, 2018 0.7400 0.7498 0.7200 0.7297 6,548 -0.02(-2.71%)
May 25, 2018 0.7500 0.7500 0.7500 0 -0.00(-0.32%)
May 24, 2018 0.7311 0.7790 0.7223 0.7524 87,233 +0.02(+2.93%)
May 23, 2018 0.7502 0.7696 0.7310 0.7310 27,440 -0.02(-2.53%)
May 22, 2018 0.7500 0.7901 0.7500 0.7500 50,650 -0.01(-1.30%)
May 21, 2018 0.7597 0.7997 0.7216 0.7599 100,580 +0.01(+1.27%)
May 18, 2018 0.7800 0.7800 0.7251 0.7504 35,306 -0.02(-2.82%)
May 17, 2018 0.7190 0.7751 0.7150 0.7722 103,539 +0.05(+7.40%)
May 16, 2018 0.7461 0.7716 0.7111 0.7190 68,931 -0.01(-1.53%)
May 15, 2018 0.7436 0.7520 0.7115 0.7302 127,478 -0.01(-1.82%)
May 14, 2018 0.7530 0.7625 0.7000 0.7437 181,390 -0.02(-2.53%)
May 11, 2018 0.8100 0.8200 0.7310 0.7630 239,569 -0.03(-3.42%)
May 10, 2018 0.7810 0.8100 0.7713 0.7900 85,248 -0.00(-0.13%)
May 09, 2018 0.8100 0.8100 0.7710 0.7910 110,368 -0.02(-2.35%)
May 08, 2018 0.7897 0.8100 0.7800 0.8100 80,160 +0.03(+3.85%)
May 07, 2018 0.8000 0.8100 0.7800 0.7800 18,912 -0.01(-1.27%)
May 04, 2018 0.8111 0.8156 0.7023 0.7900 72,269 -0.02(-2.47%)
May 03, 2018 0.8250 0.8448 0.8100 0.8100 56,692 -0.01(-1.81%)
May 02, 2018 0.8490 0.8490 0.8101 0.8249 117,256 -0.01(-0.61%)
May 01, 2018 0.8400 0.8496 0.8200 0.8300 44,722 -0.01(-1.19%)
Apr 30, 2018 0.8300 0.8500 0.8300 0.8400 33,718 +0.01(+1.20%)
Apr 27, 2018 0.8350 0.8500 0.8250 0.8300 76,354 +0.01(+0.61%)
Apr 26, 2018 0.8499 0.8700 0.8250 0.8250 80,752 -0.03(-2.95%)
Apr 25, 2018 0.8499 0.8798 0.8400 0.8501 54,748 +0.01(+1.21%)
Apr 24, 2018 0.8499 0.8790 0.8299 0.8399 46,113 -0.02(-2.33%)
Apr 23, 2018 0.8700 0.8890 0.8350 0.8599 53,060 -0.00(-0.01%)
Apr 20, 2018 0.8699 0.8700 0.8598 0.8600 7,904 +0.00(+0.00%)
Apr 19, 2018 0.8800 0.8800 0.8351 0.8600 5,454 -0.01(-0.81%)
Apr 18, 2018 0.8496 0.8900 0.8310 0.8670 83,062 +0.01(+0.81%)
Apr 17, 2018 0.8246 0.8700 0.8246 0.8600 71,942 +0.01(+0.63%)
Apr 16, 2018 0.8409 0.8798 0.8202 0.8546 50,361 +0.00(+0.43%)
Apr 13, 2018 0.8409 0.8809 0.8102 0.8509 51,298 +0.00(+0.00%)
Apr 12, 2018 0.8600 0.8800 0.8201 0.8509 57,586 -0.02(-2.20%)
Apr 11, 2018 0.8500 0.8799 0.8120 0.8700 59,496 +0.02(+2.22%)
Apr 10, 2018 0.8168 0.8800 0.8100 0.8511 65,161 +0.02(+2.94%)
Apr 09, 2018 0.8104 0.8729 0.8100 0.8268 59,688 +0.01(+1.71%)
Apr 06, 2018 0.8292 0.8440 0.8104 0.8129 42,592 -0.01(-0.77%)
Apr 05, 2018 0.8202 0.8797 0.8100 0.8192 51,681 -0.02(-2.38%)
Apr 04, 2018 0.8200 0.9100 0.8092 0.8392 155,752 +0.01(+1.11%)
Apr 03, 2018 0.8100 0.8900 0.8100 0.8300 60,964 +0.02(+2.47%)
Apr 02, 2018 0.8300 0.8710 0.8050 0.8100 94,694 -0.02(-2.41%)
Mar 29, 2018 0.8300 0.8300 0.8300 0 -0.01(-1.38%)
Mar 28, 2018 0.8350 0.9400 0.8149 0.8416 328,559 +0.01(+1.40%)
Mar 27, 2018 0.8500 0.8730 0.8191 0.8300 51,501 -0.03(-3.97%)
Mar 26, 2018 0.8960 0.8960 0.8600 0.8643 52,267 -0.02(-2.45%)
Mar 23, 2018 0.9150 0.9150 0.8600 0.8860 26,338 -0.01(-1.01%)
Mar 22, 2018 0.8700 0.9200 0.8592 0.8950 42,217 +0.04(+4.17%)
Mar 21, 2018 0.8700 0.9000 0.8500 0.8592 117,156 -0.02(-2.59%)
Mar 20, 2018 0.9300 1.270 0.8200 0.8820 2,084,766 -0.03(-3.08%)
Mar 19, 2018 0.8800 0.9500 0.8700 0.9100 42,932 +0.00(+0.00%)
Mar 16, 2018 0.9049 0.9601 0.9001 0.9100 27,768 -0.00(-0.01%)
Mar 15, 2018 0.9100 0.9900 0.9100 0.9101 18,158 +0.00(+0.01%)
Mar 14, 2018 0.9174 0.9200 0.9000 0.9100 34,943 -0.02(-1.88%)
Mar 13, 2018 0.9299 0.9299 0.9129 0.9274 21,148 +0.01(+0.80%)
Mar 12, 2018 0.9400 0.9400 0.9100 0.9200 4,866 +0.00(+0.00%)
Mar 09, 2018 0.9299 0.9499 0.9100 0.9200 9,031 +0.00(+0.01%)
Mar 08, 2018 0.9300 0.9300 0.9199 0.9199 3,069 -0.01(-1.09%)
Mar 07, 2018 0.9393 0.9100 0.9300 37,112 +0.02(+2.20%)
Mar 06, 2018 0.9700 0.9700 0.9070 0.9100 29,563 -0.04(-3.91%)
Mar 05, 2018 0.9024 0.9601 0.9024 0.9470 13,516 -0.05(-5.30%)
Mar 02, 2018 0.9050 1.000 0.9000 1.000 51,168 +0.07(+8.11%)
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.