$1.09 +0.02 (%) DGSE Companies Inc - AMEX

Oct. 30, 2014 | 03:30 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DGSE historical data

Date Open High Low Close Volume
10/30/20141.071.101.071.092,152
10/29/20141.081.171.071.0713,050
10/28/20141.111.131.071.1025,489
10/27/20141.131.171.101.1110,800
10/24/20141.131.151.131.132,810
10/23/20141.171.191.111.137,458
10/22/20141.201.201.151.177,762
10/21/20141.091.201.091.186,884
10/20/20141.101.101.101.106,374
10/17/20141.111.121.111.112,824
10/16/20141.121.181.051.0943,092
10/15/20141.161.211.121.1337,482
10/14/20141.291.291.151.2543,750
10/13/20141.291.291.291.29200
10/10/20141.331.401.201.2020,913
10/9/20141.361.401.301.3135,860
10/8/20141.411.421.351.399,503
10/7/20140.800.800.800.800
10/6/20141.421.501.391.422,913
10/3/20141.521.671.481.4829,892
10/2/20141.501.591.351.5963,217
10/1/20141.371.541.331.5038,016
9/30/20141.361.371.361.375,200
9/29/20141.401.421.371.413,303
9/26/20141.451.451.411.451,207
9/25/20141.371.371.361.361,459
9/24/20141.371.411.371.411,302
9/23/20141.401.401.361.377,252
9/22/20141.401.401.401.404,026
9/19/20141.411.461.401.402,021
9/18/20141.411.411.411.416
9/17/20141.551.551.411.417,470
9/16/20141.431.491.431.492,962
9/15/20141.411.501.411.4711,655
9/12/20141.461.501.381.4141,280
9/11/20141.491.491.411.41506
9/10/20141.491.501.391.502,442
9/9/20141.001.001.001.000
9/8/20141.501.501.391.459,967
9/5/20141.491.501.491.495,100
9/4/20141.491.501.431.502,726
9/3/20141.501.501.401.5013,025
9/2/20141.451.581.451.5012,755
8/29/20141.521.531.451.469,900
8/28/20141.411.571.411.4812,914
8/27/20141.001.001.001.000
8/26/20141.491.491.391.4722,304
8/25/20141.461.461.401.427,906
8/22/20141.421.421.391.391,974
8/21/20141.201.201.201.200
8/20/20141.441.461.381.46956
8/19/20141.461.481.391.391,802
8/18/20141.461.531.421.487,828
8/15/20141.511.511.401.4623,195
8/14/20141.551.601.251.4552,350
8/13/20141.451.771.301.4696,627
8/12/20141.451.521.451.4611,981
8/11/20141.421.481.411.474,217
8/8/20141.461.481.441.4812,360
8/7/20141.501.501.381.5022,904
8/6/20141.601.701.471.5596,843
8/5/20141.481.721.441.6169,447
8/4/20141.491.491.451.483,244
8/1/20141.701.821.421.48138,636
7/31/20141.501.621.451.5542,878
7/30/20141.531.581.501.5128,400
7/29/20141.531.851.471.54160,697
7/28/20141.491.491.471.491,119
7/25/20141.471.521.441.5154,931
7/24/20141.531.591.501.5039,485
7/23/20141.551.611.451.5242,000
7/22/20141.571.641.471.54114,895
7/21/20141.491.711.461.56147,863
7/18/20141.471.551.471.556,295
7/17/20141.621.681.451.5054,168
7/16/20141.671.691.561.6944,329
7/15/20141.701.781.311.73299,061
7/14/20141.711.711.641.7063,403
7/11/20141.691.711.601.6421,985
7/10/20141.751.781.681.758,252
7/9/20141.691.721.691.70800
7/8/20141.691.771.611.6317,600
7/7/20141.531.681.531.6012,221
7/3/20141.851.851.501.5127,313
7/2/20141.401.641.341.61107,100
7/1/20141.481.521.401.5248,495
6/30/20141.601.641.451.4683,988
6/27/20141.641.691.601.6012,655
6/26/20141.701.821.601.6224,149
6/25/20141.751.751.651.6523,913
6/24/20141.741.851.601.6541,215
6/23/20141.631.741.571.6552,996
6/20/20141.651.721.601.6623,408
6/19/20141.581.781.571.6348,257
6/18/20141.611.841.581.6929,732
6/17/20141.711.771.621.6740,284
6/16/20141.801.811.701.7518,466
6/13/20141.931.941.751.778,382
6/12/20141.861.971.751.8131,620
6/11/20141.901.961.851.8614,136
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center