$0.28 0.00 (%) DGSE Companies Inc - AMEX

Aug. 28, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DGSE historical data

Date Open High Low Close Volume
8/28/20150.280.280.270.288,191
8/27/20150.270.280.270.288,260
8/26/20150.290.290.290.2926,691
8/25/20150.290.310.290.294,044
8/24/20150.290.290.270.2847,155
8/21/20150.290.290.280.2910,200
8/20/20150.300.300.280.2960,509
8/19/20150.280.320.280.3257,951
8/18/20150.300.300.280.29147,300
8/17/20150.340.340.280.3047,798
8/14/20150.300.330.300.3327,611
8/13/20150.310.310.280.303,531
8/12/20150.310.340.300.3338,598
8/11/20150.350.350.260.31228,239
8/10/20150.360.360.360.364,961
8/7/20150.360.360.360.363,185
8/6/20150.350.360.350.3517,552
8/5/20150.350.360.350.357,053
8/4/20150.370.370.350.3723,214
8/3/20150.380.380.370.376,984
7/31/20150.380.400.380.3816,828
7/30/20150.380.390.380.392,175
7/29/20150.380.390.380.399,552
7/28/20150.390.390.380.386,971
7/27/20150.400.400.380.3811,078
7/24/20150.440.440.420.426,276
7/23/20150.420.420.380.405,188
7/22/20150.430.450.410.431,873
7/21/20150.440.450.430.43711
7/20/20150.400.430.390.424,470
7/17/20150.480.490.420.4316,155
7/16/20150.410.500.400.4828,819
7/15/20150.430.440.420.429,680
7/14/20150.430.550.430.4311,591
7/13/20150.420.440.420.423,439
7/10/20150.470.480.410.4239,506
7/9/20150.420.520.420.4954,989
7/8/20150.470.550.470.5082,149
7/7/20150.600.770.450.47460,693
7/6/20150.400.400.390.403,548
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
  • Showing 1-100 of 1,259 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!