$0.90 +0.05 (%) DGSE Companies Inc - NYSE Amex Equities

Sep. 28, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DGSE historical data

Date Open High Low Close Volume
9/27/20160.880.880.850.852,281
9/26/20160.850.850.850.85101
9/23/20160.870.870.830.85978
9/22/20160.850.850.830.83661
9/21/20160.840.880.840.88611
9/20/20160.840.840.840.8410
9/19/20160.800.840.800.847,514
9/16/20160.780.820.780.8219,458
9/15/20160.840.840.840.84147
9/14/20160.820.840.820.834,391
9/13/20160.880.880.810.8116,420
9/12/20160.880.880.830.83254
9/9/20160.880.890.830.8712,330
9/8/20160.880.880.830.832,250
9/7/20160.880.890.870.874,475
9/6/20160.880.880.870.871,812
9/2/20160.830.870.830.866,091
9/1/20160.850.850.850.850
8/31/20160.850.850.830.857,285
8/30/20160.830.830.830.83190
8/29/20160.900.900.830.831,393
8/26/20160.850.880.830.839,426
8/25/20160.840.860.840.843,652
8/24/20160.830.910.830.848,795
8/23/20160.920.920.830.8317,872
8/22/20160.930.980.850.8568,271
8/19/20160.951.150.930.93430,750
8/18/20160.980.980.970.972,472
8/17/20160.980.980.980.98315
8/16/20160.940.970.940.974,436
8/15/20160.910.940.910.942,552
8/12/20160.920.950.920.95737
8/11/20160.920.920.920.92352
8/10/20160.970.980.880.8818,676
8/9/20160.910.950.910.9521,876
8/8/20160.860.930.860.9012,783
8/5/20160.880.950.860.918,736
8/4/20160.850.900.850.8611,546
8/3/20160.880.880.840.856,766
8/2/20160.900.900.750.8329,325
8/1/20160.850.910.850.91217,555
7/29/20160.810.850.780.8522,718
7/28/20160.820.820.800.825,646
7/27/20160.830.830.790.8210,411
7/26/20160.770.830.700.8317,126
7/25/20160.790.790.770.7914,216
7/22/20160.650.830.600.77168,548
7/21/20160.660.680.610.6571,409
7/20/20160.640.660.630.6313,750
7/19/20160.690.690.610.6381,241
7/18/20160.720.880.650.67314,635
7/15/20160.670.670.670.673,133
7/14/20160.680.680.680.68233
7/13/20160.690.700.670.7015,634
7/12/20160.720.720.670.684,930
7/11/20160.750.750.670.6711,297
7/8/20160.650.700.650.6926,105
7/7/20160.740.750.600.6441,106
7/6/20160.700.740.630.6967,794
7/5/20160.710.990.670.69559,962
7/1/20160.700.710.660.7112,415
6/30/20160.710.740.710.739,857
6/29/20160.700.700.700.702,829
6/28/20160.680.720.670.7226,654
6/27/20160.690.690.660.6618,294
6/24/20160.700.700.700.700
6/23/20160.670.700.660.70500
6/22/20160.680.700.680.7013,593
6/21/20160.700.700.690.703,809
6/20/20160.610.720.560.7010,398
6/17/20160.570.610.570.615,767
6/16/20160.530.530.530.536,003
6/15/20160.550.550.550.551,109
6/14/20160.620.620.510.582,032
6/13/20160.650.680.650.674,549
6/10/20160.690.690.650.652,220
6/9/20160.700.700.700.703,651
6/8/20160.670.700.670.696,552
6/7/20160.690.700.690.703,404
6/6/20160.630.720.620.6867,059
6/3/20160.560.620.560.594,974
6/2/20160.540.560.520.555,516
6/1/20160.530.560.530.562,552
5/31/20160.530.530.530.53125
5/27/20160.540.540.510.532,477
5/26/20160.540.540.540.544,288
5/25/20160.540.540.530.531,512
5/24/20160.520.540.520.541,103
5/23/20160.540.540.510.5129,729
5/20/20160.500.550.500.544,722
5/19/20160.530.530.500.5017,416
5/18/20160.580.590.570.5712,651
5/17/20160.510.580.510.5514,291
5/16/20160.510.510.510.510
5/13/20160.550.550.510.514,932
5/12/20160.530.530.520.522,127
5/11/20160.510.530.510.53453
5/10/20160.520.550.520.55250
5/9/20160.500.530.500.5314,676
5/6/20160.520.520.520.527,510
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center