DGSE Companies Inc $1.46

down -0.02


29/8/2014 03:41 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
8/29/20141.521.531.451.469,900
8/28/20141.411.571.411.4812,914
8/27/20141.471.471.471.470
8/26/20141.491.491.391.4722,304
8/25/20141.461.461.401.427,906
8/22/20141.421.421.391.391,974
8/21/20141.201.201.201.200
8/20/20141.441.461.381.46956
8/19/20141.461.481.391.391,802
8/18/20141.461.531.421.487,828
8/15/20141.511.511.401.4623,195
8/14/20141.551.601.251.4552,350
8/13/20141.451.771.301.4696,627
8/12/20141.451.521.451.4611,981
8/11/20141.421.481.411.474,217
8/8/20141.461.481.441.4812,360
8/7/20141.501.501.381.5022,904
8/6/20141.601.701.471.5596,843
8/5/20141.481.721.441.6169,447
8/4/20141.491.491.451.483,244
8/1/20141.701.821.421.48138,636
7/31/20141.501.621.451.5542,878
7/30/20141.531.581.501.5128,400
7/29/20141.531.851.471.54160,697
7/28/20141.491.491.471.491,119
7/25/20141.471.521.441.5154,931
7/24/20141.531.591.501.5039,485
7/23/20141.551.611.451.5242,000
7/22/20141.571.641.471.54114,895
7/21/20141.491.711.461.56147,863
7/18/20141.471.551.471.556,295
7/17/20141.621.681.451.5054,168
7/16/20141.671.691.561.6944,329
7/15/20141.701.781.311.73299,061
7/14/20141.711.711.641.7063,403
7/11/20141.691.711.601.6421,985
7/10/20141.751.781.681.758,252
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
Trading Center