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
2018-07-11 0.75 0.75 0.75 0.75 581
2018-07-10 0.7796 0.7796 0.7796 0.7796 7,500
2018-07-09 0.7788 0.7788 0.7788 0.7788 3,127
2018-07-06 0.7401 0.757 0.7401 0.757 400
2018-07-05 0.7277 0.73 0.722 0.73 648
2018-07-03 0.7099 0.7099 0.7099 0.7099 200
2018-07-02 0.7201 0.7201 0.7201 0.7201 5,000
2018-06-29 0.7099 0.7198 0.7089 0.7198 400
2018-06-28 0.73 0.73 0.73 0.73 200
2018-06-27 0.7001 0.7704 0.7001 0.7265 2,639
2018-06-26 0.705 0.77 0.705 0.77 3,245
2018-06-25 0.7201 0.73 0.715 0.73 900
2018-06-22 0.7473 0.7473 0.7473 0.7473 100
2018-06-20 0.7308 0.7403 0.7308 0.7403 201
2018-06-19 0.7401 0.7401 0.7365 0.7365 300
2018-06-18 0.7295 0.7295 0.7295 0.7295 96
2018-06-15 0.72 0.74 0.72 0.73 11,500
2018-06-14 0.72 0.7333 0.72 0.7333 800
2018-06-13 0.7499 0.755 0.73 0.73 7,568
2018-06-11 0.7333 0.7333 0.7333 0.7333 100
2018-06-08 0.7153 0.7165 0.7153 0.7165 300
2018-06-05 0.72 0.7397 0.72 0.7397 42
2018-06-01 0.85 0.9039 0.7201 0.7368 11,443
2018-05-31 0.7199 0.79 0.7199 0.79 2,000
2018-05-29 0.7299 0.7299 0.723 0.723 200
2018-05-25 0.7324 0.7531 0.7324 0.7399 1,000
2018-05-24 0.7311 0.7319 0.7249 0.7259 700
2018-05-23 0.7502 0.7596 0.7502 0.7502 1,400
2018-05-22 0.7501 0.7895 0.7501 0.762 400
2018-05-21 0.7349 0.7771 0.731 0.7466 1,800

» More Dgse Companies Stock Price History

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