DGSE Companies Inc $1.71

up +0.01


10/7/2014 12:59 PM  |  AMEX : DGSE  
Industries : Specialty Retail / Jewelry Stores
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DGSE historical data

Date Open High Low Close Volume
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
6/10/20141.951.951.851.8518,766
6/9/20141.992.001.901.998,968
6/6/20141.911.991.901.988,625
6/5/20141.992.001.921.995,000
6/4/20141.901.981.851.9219,264
6/3/20142.002.001.911.9126,500
6/2/20142.002.012.002.018,719
5/30/20141.902.031.902.0115,257
5/29/20141.992.001.971.971,080
5/28/20142.032.051.952.0113,093
5/27/20142.022.111.882.0429,935
5/23/20142.102.102.082.095,000
5/22/20142.082.142.082.09524
5/21/20141.601.601.601.600
5/20/20142.092.152.092.152,122
5/19/20142.052.052.052.05250
5/16/20142.082.082.082.0820
5/15/20142.152.202.052.084,795
5/14/20142.162.172.092.119,608
5/13/20142.172.202.132.145,130
5/12/20142.152.252.072.2421,277
5/9/20142.322.542.042.1284,428
5/8/20142.322.352.282.355,525
5/7/20142.362.462.322.461,309
5/6/20142.542.572.302.389,854
5/5/20142.682.692.502.6110,787
5/2/20142.602.702.522.678,400
5/1/20142.662.742.302.7222,410
4/30/20142.752.872.682.7043,458
4/29/20142.592.782.582.7129,715
4/28/20142.382.472.372.4415,785
4/25/20142.202.362.202.2721,744
4/24/20142.052.092.032.0573,137
4/23/20142.212.212.052.058,081
4/22/20141.601.601.601.600
4/21/20142.132.192.112.1553,533
4/17/20142.052.102.052.102,009
4/16/20142.112.132.102.103,627
4/15/20141.601.601.601.600
4/14/20142.122.132.122.131,100
4/11/20142.112.142.112.141,200
4/10/20142.182.182.122.121,580
4/9/20142.182.252.182.20700
4/8/20142.222.252.202.225,149
4/7/20142.242.242.162.22883
4/4/20142.202.242.202.202,425
4/3/20142.262.262.212.257,020
4/2/20142.262.332.252.268,305
4/1/20142.162.232.152.2367,669
3/31/20142.122.242.122.1560,538
3/28/20142.152.182.082.1210,577
3/27/20142.142.232.142.1838,706
3/26/20142.302.302.122.1432,821
3/25/20142.332.332.292.291,306
3/24/20142.412.512.392.4220,510
3/21/20142.402.602.402.60571
3/20/20142.392.432.392.411,672
3/19/20142.512.512.402.4116,706
3/18/20142.382.422.362.4052,631
3/17/20142.392.442.382.433,747
3/14/20142.452.542.452.4553,393
3/13/20142.442.472.422.4546,704
3/12/20142.462.472.402.415,296
3/11/20142.362.362.362.360
3/10/20142.492.492.452.471,450
3/7/20142.442.552.442.5029,045
3/6/20142.402.452.342.4518,434
3/5/20142.352.442.342.4014,084
3/4/20142.432.442.432.448,020
3/3/20142.232.442.132.4318,146
2/28/20142.392.452.392.443,452
2/27/20142.372.372.362.36200
2/26/20142.272.442.262.4411,100
2/25/20142.292.382.282.3812,480
2/24/20142.212.292.212.294,547
2/21/20142.182.262.172.269,452
2/20/20142.242.262.182.1818,105
2/19/20142.202.262.172.2621,585
2/18/20142.162.202.092.187,990
2/14/20142.172.382.172.2014,464
Trading Center