$0.54 0.00 (%) DGSE Companies Inc - NYSE Amex Equities

May. 24, 2016 | 04:00 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
5/24/20160.520.540.520.541,103
5/23/20160.540.540.510.5129,729
5/20/20160.500.550.500.544,722
5/19/20160.530.530.500.5017,416
5/18/20160.580.590.570.5712,651
5/17/20160.510.580.510.5514,291
5/16/20160.510.510.510.510
5/13/20160.550.550.510.514,932
5/12/20160.530.530.520.522,127
5/11/20160.510.530.510.53453
5/10/20160.520.550.520.55250
5/9/20160.500.530.500.5314,676
5/6/20160.520.520.520.527,510
5/5/20160.520.550.520.551,276
5/4/20160.530.530.530.53276
5/3/20160.530.530.530.53776
5/2/20160.560.580.520.5441,032
4/29/20160.550.550.550.551,056
4/28/20160.540.540.540.541
4/27/20160.540.540.540.54214
4/26/20160.540.560.530.53807
4/25/20160.520.520.520.52214
4/22/20160.530.530.520.5213,516
4/21/20160.520.560.520.5612,579
4/20/20160.540.550.540.551,815
4/19/20160.520.570.520.56650
4/18/20160.580.580.560.58456
4/15/20160.600.600.560.561,416
4/14/20160.560.600.560.604,188
4/13/20160.510.600.490.5643,698
4/12/20160.520.520.480.5221,890
4/11/20160.490.510.490.515,302
4/8/20160.480.520.480.5211,966
4/7/20160.490.500.490.50302
4/6/20160.480.500.480.493,232
4/5/20160.470.500.470.489,518
4/4/20160.470.490.470.4740,736
4/1/20160.480.510.460.5021,543
3/31/20160.500.500.490.491,575
3/30/20160.500.510.500.5024,762
3/29/20160.530.530.510.5114,118
3/28/20160.550.550.520.5216,320
3/24/20160.560.560.550.554,394
3/23/20160.560.560.560.563,300
3/22/20160.580.580.550.5650,577
3/21/20160.620.620.580.5822,561
3/18/20160.590.620.590.611,637
3/17/20160.610.620.580.6035,276
3/16/20160.600.610.600.614,503
3/15/20160.590.590.590.59102
3/14/20160.590.620.590.6117,590
3/11/20160.580.580.560.572,501
3/10/20160.590.590.590.5912,064
3/9/20160.590.590.570.594,666
3/8/20160.570.600.550.591,604
3/7/20160.550.560.550.5614,640
3/4/20160.590.600.570.5716,864
3/3/20160.610.620.570.5932,918
3/2/20160.620.620.590.608,366
3/1/20160.550.620.550.625,294
2/29/20160.610.620.600.608,983
2/26/20160.610.620.610.6213,027
2/25/20160.610.610.600.618,267
2/24/20160.540.620.530.6144,598
2/23/20160.590.600.560.5830,133
2/22/20160.530.610.530.6049,100
2/19/20160.600.600.580.605,587
2/18/20160.630.630.610.6111,700
2/17/20160.620.620.560.6218,259
2/16/20160.600.630.600.6249,142
2/12/20160.580.580.550.5820,806
2/11/20160.570.580.540.5536,220
2/10/20160.590.590.550.5517,181
2/9/20160.540.620.540.5858,030
2/8/20160.430.520.430.5026,947
2/5/20160.400.420.400.426,392
2/4/20160.450.500.420.4528,159
2/3/20160.400.420.400.42475
2/2/20160.380.400.380.398,782
2/1/20160.370.400.370.401,110
1/29/20160.370.450.370.4026,572
1/28/20160.360.360.350.3614,693
1/27/20160.340.350.340.343,992
1/26/20160.310.340.310.3416,086
1/25/20160.280.280.270.2833,922
1/22/20160.310.310.290.2932,732
1/21/20160.330.330.310.312,065
1/20/20160.320.320.320.320
1/19/20160.340.340.320.326,175
1/15/20160.320.340.320.331,608
1/14/20160.300.320.300.326,242
1/13/20160.340.340.340.3428
1/12/20160.330.340.330.3411,067
1/11/20160.320.340.320.347,306
1/8/20160.320.320.320.32140
1/7/20160.340.340.340.3417
1/6/20160.340.340.340.3418
1/5/20160.340.340.340.34185
1/4/20160.310.310.310.31192
12/31/20150.300.350.300.3326,259
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center