$1.03 +0.03 (%) DGSE Companies Inc - NYSE Amex Equities

Dec. 9, 2016 | 03:41 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DGSE historical data

Date Open High Low Close Volume
12/9/20161.061.061.001.0348,064
12/7/20161.031.041.001.007,784
12/6/20161.001.060.991.04112,145
12/5/20160.971.000.941.0045,504
12/2/20160.920.970.920.9738,690
12/1/20160.940.940.920.943,202
11/30/20160.920.950.890.9524,772
11/29/20160.950.950.910.9137,171
11/28/20160.940.940.900.905,009
11/25/20160.940.950.940.944,065
11/23/20160.950.950.930.9411,577
11/22/20160.900.950.900.9517,764
11/21/20160.910.940.900.9426,152
11/18/20160.910.920.900.9137,830
11/17/20160.900.910.880.9132,670
11/16/20160.890.900.880.9012,800
11/15/20160.900.950.880.9042,547
11/14/20160.890.900.820.9011,434
11/11/20160.900.900.880.9023,149
11/10/20160.910.910.910.911,023
11/9/20160.910.910.910.91214
11/8/20160.900.900.900.90123
11/7/20160.910.920.900.9012,949
11/4/20160.790.930.790.895,013
11/3/20160.930.930.930.93669
11/2/20160.920.920.880.9211,724
11/1/20160.930.930.930.9372
10/31/20160.930.930.930.931,298
10/28/20160.870.880.860.8711,292
10/27/20160.910.950.850.8593,818
10/26/20160.850.930.850.9317,862
10/25/20160.790.790.790.7933
10/24/20160.790.790.790.790
10/21/20160.790.800.790.791,827
10/20/20160.790.810.790.814,253
10/19/20160.810.810.750.7816,782
10/18/20160.770.770.770.771,123
10/17/20160.800.810.790.818,603
10/14/20160.800.800.800.800
10/13/20160.800.820.780.801,743
10/12/20160.780.780.750.751,981
10/11/20160.790.790.790.793,705
10/10/20160.780.790.780.794,072
10/7/20160.750.750.710.7426,536
10/6/20160.800.820.750.7514,978
10/5/20160.780.820.780.78989
10/4/20160.820.830.790.793,172
10/3/20160.840.900.840.875,433
9/30/20160.860.860.840.841,129
9/29/20160.900.900.850.853,600
9/28/20160.900.950.890.9012,370
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center