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 (%)
Jul 31, 2015 0.3820 0.4000 0.3800 0.3800 16,828 -0.01(-2.56%)
Jul 30, 2015 0.3800 0.3916 0.3800 0.3900 2,175 -0.00(-0.20%)
Jul 29, 2015 0.3800 0.3908 0.3800 0.3908 9,552 +0.01(+2.84%)
Jul 28, 2015 0.3878 0.3901 0.3800 0.3800 6,971 -0.00(-0.39%)
Jul 27, 2015 0.4000 0.4001 0.3800 0.3815 11,078 -0.03(-8.38%)
Jul 24, 2015 0.4400 0.4400 0.4150 0.4164 6,276 +0.02(+4.15%)
Jul 23, 2015 0.4200 0.4200 0.3800 0.3998 5,188 -0.03(-7.43%)
Jul 22, 2015 0.4305 0.4454 0.4100 0.4319 1,873 +0.00(+0.44%)
Jul 21, 2015 0.4410 0.4500 0.4300 0.4300 711 +0.01(+2.38%)
Jul 20, 2015 0.4000 0.4300 0.3900 0.4200 4,470 -0.01(-2.33%)
Jul 17, 2015 0.4800 0.4846 0.4200 0.4300 16,155 -0.05(-10.42%)
Jul 16, 2015 0.4100 0.5000 0.4000 0.4800 28,819 +0.06(+14.29%)
Jul 15, 2015 0.4311 0.4397 0.4200 0.4200 9,680 -0.01(-2.46%)
Jul 14, 2015 0.4300 0.5500 0.4300 0.4306 11,591 +0.01(+2.52%)
Jul 13, 2015 0.4201 0.4399 0.4200 0.4200 3,439 +0.00(+0.00%)
Jul 10, 2015 0.4701 0.4831 0.4100 0.4200 39,506 -0.07(-14.27%)
Jul 09, 2015 0.4200 0.5200 0.4200 0.4899 54,989 -0.01(-1.01%)
Jul 08, 2015 0.4700 0.5500 0.4700 0.4949 82,149 +0.02(+5.30%)
Jul 07, 2015 0.6000 0.7649 0.4500 0.4700 460,693 +0.07(+17.50%)
Jul 06, 2015 0.4000 0.4001 0.3900 0.4000 3,548 -0.03(-6.98%)
Jul 02, 2015 0.4000 0.4300 0.4300 0.4300 4,600 +0.03(+7.47%)
Jul 01, 2015 0.4300 0.4300 0.3801 0.4001 38,159 -0.05(-10.43%)
Jun 30, 2015 0.4000 0.4500 0.4000 0.4467 28,510 +0.06(+14.54%)
Jun 29, 2015 0.4400 0.4600 0.3750 0.3900 88,847 +0.04(+11.11%)
Jun 26, 2015 0.3500 0.3600 0.3400 0.3510 67,071 +0.01(+3.24%)
Jun 25, 2015 0.3500 0.3532 0.3400 0.3400 21,403 -0.01(-4.20%)
Jun 24, 2015 0.3500 0.3600 0.3400 0.3549 80,263 -0.01(-1.42%)
Jun 23, 2015 0.3900 0.3903 0.3520 0.3600 33,632 -0.04(-9.09%)
Jun 22, 2015 0.4000 0.4100 0.3900 0.3960 52,470 -0.01(-3.41%)
Jun 19, 2015 0.4800 0.5200 0.4100 0.4100 182,502 -0.04(-8.89%)
Jun 18, 2015 0.3900 0.4850 0.3700 0.4500 123,919 +0.08(+21.62%)
Jun 17, 2015 0.3200 0.4100 0.3200 0.3700 161,746 +0.05(+15.62%)
Jun 16, 2015 0.3100 0.3300 0.3010 0.3200 32,435 +0.01(+3.23%)
Jun 15, 2015 0.3216 0.3216 0.3010 0.3100 18,682 -0.01(-3.13%)
Jun 12, 2015 0.3099 0.3300 0.3000 0.3200 166,465 +0.02(+6.67%)
Jun 11, 2015 0.2900 0.3300 0.2900 0.3000 161,061 -0.01(-3.35%)
Jun 10, 2015 0.3199 0.3200 0.2901 0.3104 63,165 -0.00(-1.55%)
Jun 09, 2015 0.3800 0.3900 0.3100 0.3153 74,605 -0.06(-16.65%)
Jun 08, 2015 0.3900 0.4100 0.3600 0.3783 43,886 -0.02(-5.42%)
Jun 05, 2015 0.4200 0.4250 0.4000 0.4000 40,631 -0.02(-3.64%)
Jun 04, 2015 0.4250 0.4250 0.4150 0.4151 6,403 +0.01(+1.22%)
Jun 03, 2015 0.4131 0.4300 0.4073 0.4101 5,798 -0.00(-1.18%)
Jun 02, 2015 0.4085 0.4380 0.4003 0.4150 27,828 +0.01(+3.72%)
Jun 01, 2015 0.4800 0.4800 0.4001 0.4001 39,315 +0.00(+0.02%)
May 29, 2015 0.3900 0.4199 0.3601 0.4000 65,065 +0.03(+8.14%)
May 28, 2015 0.4100 0.4400 0.3601 0.3699 127,518 -0.01(-3.42%)
May 27, 2015 0.5200 0.5600 0.3830 0.3830 237,900 -0.13(-24.90%)
May 26, 2015 0.5000 0.5400 0.5000 0.5100 78,100 -0.05(-8.93%)
May 22, 2015 0.5800 0.5600 0.5600 0.5600 30,100 -0.05(-8.20%)
May 21, 2015 0.7222 0.7300 0.5731 0.6100 102,897 -0.14(-18.67%)
May 20, 2015 0.8399 0.8399 0.7300 0.7500 13,350 -0.09(-10.71%)
May 19, 2015 0.8321 0.8400 0.7714 0.8400 7,585 -0.03(-3.00%)
May 18, 2015 0.9500 0.9500 0.7400 0.8660 125,762 -0.03(-3.78%)
May 15, 2015 0.9300 0.9800 0.8800 0.9000 7,068 -0.01(-1.10%)
May 14, 2015 1.120 1.150 0.7700 0.9100 243,464 -0.22(-19.47%)
May 13, 2015 1.210 1.210 1.070 1.130 10,775 -0.03(-2.59%)
May 12, 2015 1.190 1.230 1.070 1.160 53,336 -0.02(-1.69%)
May 11, 2015 1.250 1.250 1.120 1.180 13,316 -0.01(-0.84%)
May 08, 2015 1.230 1.230 1.080 1.190 150,732 +0.02(+1.71%)
May 07, 2015 1.250 1.278 1.050 1.170 188,105 +0.04(+3.54%)
May 06, 2015 1.280 1.320 1.130 1.130 42,464 -0.08(-6.61%)
May 05, 2015 1.260 1.350 1.150 1.210 117,339 +0.06(+5.22%)
May 04, 2015 1.350 1.350 1.120 1.150 159,562 -0.09(-7.26%)
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.