$0.42 +0.02 (%) DGSE Companies Inc - AMEX

Jul. 2, 2015 | 02:15 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DGSE historical data

Date Open High Low Close Volume
7/2/20150.400.450.400.434,575
7/1/20150.430.430.380.4038,159
6/30/20150.400.450.400.4528,510
6/29/20150.440.460.380.3988,847
6/26/20150.350.360.340.3567,071
6/25/20150.350.350.340.3421,403
6/24/20150.350.360.340.3680,263
6/23/20150.390.390.350.3633,632
6/22/20150.400.410.390.4052,470
6/19/20150.480.520.410.41182,502
6/18/20150.390.490.370.45123,919
6/17/20150.320.410.320.37161,746
6/16/20150.310.330.300.3232,435
6/15/20150.320.320.300.3118,682
6/12/20150.310.330.300.32166,465
6/11/20150.290.330.290.30161,061
6/10/20150.320.320.290.3163,165
6/9/20150.380.390.310.3274,605
6/8/20150.390.410.360.3843,886
6/5/20150.420.430.400.4040,631
6/4/20150.430.430.420.426,403
6/3/20150.410.430.410.415,798
6/2/20150.410.440.400.4227,828
6/1/20150.480.480.400.4039,315
5/29/20150.390.420.360.4065,065
5/28/20150.410.440.360.37127,518
5/27/20150.520.560.380.38237,900
5/26/20150.500.540.500.5178,134
5/22/20150.580.590.550.5630,086
5/21/20150.720.730.570.61102,897
5/20/20150.840.840.730.7513,350
5/19/20150.830.840.770.847,585
5/18/20150.950.950.740.87125,762
5/15/20150.930.980.880.907,068
5/14/20151.121.150.770.91243,464
5/13/20151.211.211.071.1310,775
5/12/20151.191.231.071.1653,336
5/11/20151.251.251.121.1813,316
5/8/20151.231.231.081.19150,732
5/7/20151.251.281.051.17188,105
5/6/20151.281.321.131.1342,464
5/5/20151.261.361.151.21117,339
5/4/20151.351.351.121.15159,562
5/1/20151.381.401.171.24164,092
4/30/20151.501.501.251.30136,728
4/29/20151.501.571.331.40226,945
4/28/20151.491.521.451.4516,220
4/27/20151.471.581.451.4945,558
4/24/20151.601.601.431.4750,618
4/23/20151.451.491.351.49106,856
4/22/20151.441.501.421.4483,217
4/21/20151.441.471.401.4247,797
4/20/20151.501.521.401.4692,557
4/17/20151.521.701.481.52105,519
4/16/20151.521.601.471.51120,765
4/15/20151.521.631.491.5270,100
4/14/20151.521.621.491.49118,674
4/13/20151.531.571.501.5384,614
4/10/20151.481.641.461.49146,759
4/9/20151.531.601.471.56152,285
4/8/20151.441.551.441.5327,241
4/7/20151.441.501.421.5046,867
4/6/20151.411.451.401.4288,234
4/2/20151.441.451.411.4548,839
4/1/20151.531.531.401.4442,224
3/31/20151.521.531.481.492,622
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!