$1.14 -0.01 (%) DGSE Companies Inc - AMEX

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DGSE historical data

Date Open High Low Close Volume
12/19/20141.131.201.131.145,615
12/18/20141.171.181.151.151,915
12/17/20141.201.331.141.1623,245
12/16/20141.201.201.201.2059
12/15/20141.251.271.221.2217,632
12/12/20141.261.301.221.2617,995
12/11/20141.391.391.331.331,316
12/10/20141.391.391.321.373,914
12/9/20141.311.351.311.3213,921
12/8/20141.271.351.271.3322,306
12/5/20141.271.291.231.2619,200
12/4/20141.301.301.271.276,567
12/3/20141.271.321.271.2718,102
12/2/20141.261.341.231.3418,080
12/1/20141.351.361.231.2912,774
11/28/20141.341.351.341.352,100
11/26/20141.351.351.221.3213,680
11/25/20141.301.341.261.3316,866
11/24/20141.311.341.251.2835,015
11/21/20141.351.361.301.3141,618
11/20/20141.251.351.231.3242,590
11/19/20141.201.281.201.2857,701
11/18/20141.201.211.141.1623,305
11/17/20141.251.261.201.2013,695
11/14/20141.101.201.071.2048,965
11/13/20141.091.101.051.058,696
11/12/20141.071.091.051.065,902
11/11/20141.061.101.051.053,800
11/10/20141.071.071.051.059,100
11/7/20141.091.101.031.0918,586
11/6/20141.141.151.061.0927,785
11/5/20141.251.281.111.1129,315
11/4/20141.101.281.061.2041,290
11/3/20141.111.151.081.153,300
10/31/20141.081.181.081.1511,650
10/30/20141.071.101.071.092,152
10/29/20141.081.171.071.0713,050
10/28/20141.111.131.071.1025,489
10/27/20141.131.171.101.1110,800
10/24/20141.131.151.131.132,810
10/23/20141.171.191.111.137,458
10/22/20141.201.201.151.177,762
10/21/20141.091.201.091.186,884
10/20/20141.101.101.101.106,374
10/17/20141.111.121.111.112,824
10/16/20141.121.181.051.0943,092
10/15/20141.161.211.121.1337,482
10/14/20141.291.291.151.2543,750
10/13/20141.291.291.291.29200
10/10/20141.331.401.201.2020,913
10/9/20141.361.401.301.3135,860
10/8/20141.411.421.351.399,503
10/7/20140.800.800.800.800
10/6/20141.421.501.391.422,913
10/3/20141.521.671.481.4829,892
10/2/20141.501.591.351.5963,217
10/1/20141.371.541.331.5038,016
9/30/20141.361.371.361.375,200
9/29/20141.401.421.371.413,303
9/26/20141.451.451.411.451,207
9/25/20141.371.371.361.361,459
9/24/20141.371.411.371.411,302
9/23/20141.401.401.361.377,252
9/22/20141.401.401.401.404,026
9/19/20141.411.461.401.402,021
9/18/20141.411.411.411.416
9/17/20141.551.551.411.417,470
9/16/20141.431.491.431.492,962
9/15/20141.411.501.411.4711,655
9/12/20141.461.501.381.4141,280
9/11/20141.491.491.411.41506
9/10/20141.491.501.391.502,442
9/9/20141.001.001.001.000
9/8/20141.501.501.391.459,967
9/5/20141.491.501.491.495,100
9/4/20141.491.501.431.502,726
9/3/20141.501.501.401.5013,025
9/2/20141.451.581.451.5012,755
8/29/20141.521.531.451.469,900
8/28/20141.411.571.411.4812,914
8/27/20141.001.001.001.000
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center