DGSE COMPANIES Historical Stock Price

Below is the stock price history for Dgse Companies DGSE. Data is recorded each day for the historical open, high, low, close and volume. The Dgse Companies stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Dgse Companies Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-17 0.63 0.6899 0.63 0.6899 1,205
2018-10-11 0.6101 0.6101 0.6101 0.6101 100
2018-10-08 0.69 0.69 0.69 0.69 100
2018-10-03 0.64 0.64 0.64 0.64 3,803
2018-10-02 0.6403 0.6403 0.6403 0.6403 1
2018-09-25 0.68 0.68 0.68 0.68 100
2018-09-24 0.65 0.65 0.65 0.65 500
2018-09-21 0.66 0.66 0.66 0.66 200
2018-09-20 0.66 0.67 0.66 0.67 4,421
2018-09-18 0.642 0.642 0.62 0.642 201
2018-09-17 0.65 0.65 0.65 0.65 100
2018-09-13 0.63 0.63 0.63 0.63 5
2018-09-10 0.6402 0.6402 0.6301 0.6301 200
2018-09-06 0.65 0.65 0.65 0.65 200
2018-09-05 0.6501 0.659 0.6501 0.659 524
2018-08-27 0.7033 0.7033 0.7001 0.7001 387
2018-08-24 0.7123 0.7123 0.7123 0.7123 190
2018-08-23 0.7105 0.7105 0.7105 0.7105 31
2018-08-16 0.67 0.6979 0.67 0.6979 600
2018-08-15 0.6499 0.6499 0.6381 0.6472 500
2018-08-13 0.7401 0.7401 0.7401 0.7401 100
2018-08-09 0.6799 0.6799 0.6799 0.6799 100
2018-08-07 0.677 0.677 0.677 0.677 5,461
2018-08-06 0.6749 0.6749 0.6749 0.6749 20
2018-08-02 0.6983 0.6983 0.6539 0.6701 400
2018-08-01 0.69 0.69 0.69 0.69 246
2018-07-30 0.711 0.711 0.711 0.711 100
2018-07-27 0.7201 0.7201 0.7201 0.7201 5
2018-07-26 0.7209 0.7209 0.7209 0.7209 100
2018-07-25 0.72 0.72 0.7025 0.7025 49,081

» More Dgse Companies Stock Price History

To see other companies like Dgse Companies (DGSE), view our stock market today for news, and other data.