$1.51 -0.03 (%) DGSE Companies Inc - AMEX

Jan. 30, 2015 | 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
1/30/20151.501.511.501.514,710
1/29/20151.601.601.541.542,256
1/28/20151.621.641.571.5710,080
1/27/20151.501.521.491.508,661
1/26/20151.411.471.411.45707
1/23/20151.361.361.361.36375
1/22/20151.431.431.431.43445
1/21/20151.451.541.321.3326,000
1/20/20151.361.371.351.3716,295
1/16/20151.341.341.331.341,000
1/15/20151.311.311.301.305,100
1/14/20151.301.301.301.3025
1/13/20151.421.421.371.3713,458
1/12/20151.421.421.401.403,698
1/9/20151.351.411.351.401,166
1/8/20151.251.341.251.342,900
1/7/20151.291.291.211.271,619
1/6/20151.301.301.301.3096
1/5/20151.221.301.211.302,881
1/2/20151.351.351.211.271,500
12/31/20141.201.341.201.2224,997
12/30/20141.201.261.171.2048,101
12/29/20141.221.291.191.2944,807
12/26/20141.211.251.171.2329,296
12/24/20141.221.401.141.2023,310
12/23/20141.231.231.141.1415,435
12/22/20141.171.251.171.195,400
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center