$1.53 -0.03 (%) DGSE Companies Inc - AMEX

Mar. 31, 2015 | 01:36 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DGSE historical data

Date Open High Low Close Volume
3/30/20151.541.561.521.5621,603
3/27/20151.721.721.461.5569,596
3/26/20151.601.611.401.4081,682
3/25/20151.601.681.521.60149,019
3/24/20151.571.681.441.58140,390
3/23/20151.471.501.431.4350,092
3/20/20151.411.471.351.4074,851
3/19/20151.551.551.341.4180,292
3/18/20151.501.581.451.4938,279
3/17/20151.481.571.481.502,892
3/16/20151.551.571.421.477,809
3/13/20151.601.611.491.5034,707
3/12/20151.581.671.481.5244,165
3/11/20151.601.711.581.6525,893
3/10/20151.591.731.471.6093,506
3/9/20151.581.671.471.60105,848
3/6/20151.551.551.461.5446,860
3/5/20151.411.521.401.5035,207
3/4/20151.401.481.371.4263,353
3/3/20151.381.441.351.4210,772
3/2/20151.371.471.371.383,554
2/27/20151.371.401.361.402,576
2/26/20151.331.361.331.364,208
2/25/20151.351.381.311.367,406
2/24/20151.401.401.311.3122,337
2/23/20151.501.501.411.412,799
2/20/20151.501.501.501.50100
2/19/20151.511.551.511.51441
2/18/20151.551.551.551.551,000
2/17/20151.581.581.581.581,235
2/13/20151.631.631.631.63100
2/12/20151.341.341.341.3491
2/11/20151.631.631.631.63150
2/10/20151.341.341.341.340
2/9/20151.641.641.631.63378
2/6/20151.601.601.601.600
2/5/20151.681.751.601.602,400
2/4/20151.511.581.511.586,255
2/3/20151.571.571.511.552,797
2/2/20151.511.581.501.507,550
1/30/20151.501.511.501.514,710
1/29/20151.601.601.541.542,256
1/28/20151.621.641.571.5710,080
1/27/20151.501.521.491.508,661
1/26/20151.411.471.411.45707
1/23/20151.361.361.361.36375
1/22/20151.431.431.431.43445
1/21/20151.451.541.321.3326,000
1/20/20151.361.371.351.3716,295
1/16/20151.341.341.331.341,000
1/15/20151.311.311.301.305,100
1/14/20151.301.301.301.3025
1/13/20151.421.421.371.3713,458
1/12/20151.421.421.401.403,698
1/9/20151.351.411.351.401,166
1/8/20151.251.341.251.342,900
1/7/20151.291.291.211.271,619
1/6/20151.301.301.301.3096
1/5/20151.221.301.211.302,881
1/2/20151.351.351.211.271,500
12/31/20141.201.341.201.2224,997
12/30/20141.201.261.171.2048,101
12/29/20141.221.291.191.2944,807
12/26/20141.211.251.171.2329,296
12/24/20141.221.401.141.2023,310
12/23/20141.231.231.141.1415,435
12/22/20141.171.251.171.195,400
12/19/20141.131.201.131.145,615
12/18/20141.171.181.151.151,915
12/17/20141.201.331.141.1623,245
12/16/20141.201.201.201.2059
12/15/20141.251.271.221.2217,632
12/12/20141.261.301.221.2617,995
12/11/20141.391.391.331.331,316
12/10/20141.391.391.321.373,914
12/9/20141.311.351.311.3213,921
12/8/20141.271.351.271.3322,306
12/5/20141.271.291.231.2619,200
12/4/20141.301.301.271.276,567
12/3/20141.271.321.271.2718,102
12/2/20141.261.341.231.3418,080
12/1/20141.351.361.231.2912,774
11/28/20141.341.351.341.352,100
11/26/20141.351.351.221.3213,680
11/25/20141.301.341.261.3316,866
11/24/20141.311.341.251.2835,015
11/21/20141.351.361.301.3141,618
11/20/20141.251.351.231.3242,590
11/19/20141.201.281.201.2857,701
11/18/20141.201.211.141.1623,305
11/17/20141.251.261.201.2013,695
11/14/20141.101.201.071.2048,965
11/13/20141.091.101.051.058,696
11/12/20141.071.091.051.065,902
11/11/20141.061.101.051.053,800
11/10/20141.071.071.051.059,100
11/7/20141.091.101.031.0918,586
11/6/20141.141.151.061.0927,785
11/5/20141.251.281.111.1129,315
11/4/20141.101.281.061.2041,290
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center