$0.82 0.00 (%) DGSE Companies Inc - NYSE Amex Equities

Jul. 28, 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
7/28/20160.820.820.800.825,646
7/27/20160.830.830.790.8210,411
7/26/20160.770.830.700.8317,126
7/25/20160.790.790.770.7914,216
7/22/20160.650.830.600.77168,548
7/21/20160.660.680.610.6571,409
7/20/20160.640.660.630.6313,750
7/19/20160.690.690.610.6381,241
7/18/20160.720.880.650.67314,635
7/15/20160.670.670.670.673,133
7/14/20160.680.680.680.68233
7/13/20160.690.700.670.7015,634
7/12/20160.720.720.670.684,930
7/11/20160.750.750.670.6711,297
7/8/20160.650.700.650.6926,105
7/7/20160.740.750.600.6441,106
7/6/20160.700.740.630.6967,794
7/5/20160.710.990.670.69559,962
7/1/20160.700.710.660.7112,415
6/30/20160.710.740.710.739,857
6/29/20160.700.700.700.702,829
6/28/20160.680.720.670.7226,654
6/27/20160.690.690.660.6618,294
6/24/20160.700.700.700.700
6/23/20160.670.700.660.70500
6/22/20160.680.700.680.7013,593
6/21/20160.700.700.690.703,809
6/20/20160.610.720.560.7010,398
6/17/20160.570.610.570.615,767
6/16/20160.530.530.530.536,003
6/15/20160.550.550.550.551,109
6/14/20160.620.620.510.582,032
6/13/20160.650.680.650.674,549
6/10/20160.690.690.650.652,220
6/9/20160.700.700.700.703,651
6/8/20160.670.700.670.696,552
6/7/20160.690.700.690.703,404
6/6/20160.630.720.620.6867,059
6/3/20160.560.620.560.594,974
6/2/20160.540.560.520.555,516
6/1/20160.530.560.530.562,552
5/31/20160.530.530.530.53125
5/27/20160.540.540.510.532,477
5/26/20160.540.540.540.544,288
5/25/20160.540.540.530.531,512
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center