$0.42 -0.03 (%) DGSE Companies Inc - AMEX

Feb. 5, 2016 | 03:53 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DGSE historical data

Date Open High Low Close Volume
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
12/30/20150.320.320.300.3120,809
12/29/20150.320.340.300.3339,932
12/28/20150.320.350.320.3211,288
12/24/20150.320.340.320.345,373
12/23/20150.320.330.320.335,625
12/22/20150.330.350.310.3263,099
12/21/20150.330.350.330.349,174
12/18/20150.330.340.330.333,635
12/17/20150.330.350.320.3417,878
12/16/20150.360.360.330.3522,364
12/15/20150.370.370.360.365,728
12/14/20150.320.370.300.3749,727
12/11/20150.330.340.320.3216,452
12/10/20150.330.350.320.3521,348
12/9/20150.360.360.340.3614,357
12/8/20150.350.360.340.3634,652
12/7/20150.350.350.350.355,186
12/4/20150.350.370.350.3522,435
12/3/20150.350.350.350.35511
12/2/20150.350.350.350.351,277
12/1/20150.350.370.350.363,526
11/30/20150.360.380.360.3711,560
11/27/20150.380.380.380.380
11/25/20150.370.380.340.381,718
11/24/20150.330.440.330.3610,287
11/23/20150.330.330.300.312,470
11/20/20150.320.340.320.321,000
11/19/20150.350.350.350.357,416
11/18/20150.340.360.340.3427,460
11/17/20150.320.340.320.342,119
11/16/20150.320.320.270.2934,350
11/13/20150.380.380.250.34188,708
11/12/20150.410.410.380.384,738
11/11/20150.360.360.360.360
11/10/20150.360.360.340.364,454
11/9/20150.320.370.320.363,800
11/6/20150.340.370.310.3531,611
11/5/20150.340.340.340.349,107
11/4/20150.350.350.350.359,800
11/3/20150.350.360.340.3518,588
11/2/20150.360.360.350.358,771
10/30/20150.380.380.360.368,064
10/29/20150.360.380.360.388,321
10/28/20150.360.360.360.36213
10/27/20150.350.370.340.3428,770
10/26/20150.370.390.370.392,375
10/23/20150.370.400.370.406,901
10/22/20150.370.370.370.373,611
10/21/20150.370.400.370.404,106
10/20/20150.400.400.390.4012,203
10/19/20150.450.450.400.4215,401
10/16/20150.300.450.290.4519,407
10/15/20150.280.300.270.3017,260
10/14/20150.280.300.280.3018,005
10/13/20150.300.300.290.3020,839
10/12/20150.350.350.300.3019,500
10/9/20150.290.300.290.3051,353
10/8/20150.400.400.340.3411,243
10/7/20150.300.300.280.2937,509
10/6/20150.300.300.300.3023,121
10/5/20150.300.300.300.3010,110
10/2/20150.320.350.290.2959,896
10/1/20150.320.320.290.2929,453
9/30/20150.340.380.330.353,830
9/29/20150.330.340.310.3124,067
9/28/20150.380.400.330.3417,065
9/25/20150.380.400.350.352,252
9/24/20150.400.400.400.40247
9/23/20150.410.410.410.410
9/22/20150.420.420.360.4110,193
9/21/20150.350.410.350.4116,281
9/18/20150.420.420.380.3828,635
9/17/20150.350.410.350.4113,080
9/16/20150.370.410.370.4016,247
9/15/20150.410.410.330.3596,064
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center