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
2017-12-15 0.9398 0.9398 0.9398 0.9398 200
2017-12-08 1.01 1.01 0.9799 0.9799 200
2017-12-07 0.98 1.00 0.98 1.00 219
2017-12-06 1.00 1.00 0.98 0.98 53
2017-11-30 1.02 1.02 1.02 1.02 600
2017-11-28 1.03 1.03 1.03 1.03 200
2017-11-22 1.04 1.04 1.04 1.04 100
2017-11-20 1.05 1.05 1.03 1.03 200
2017-11-17 1.02 1.03 1.02 1.03 207
2017-11-16 1.03 1.03 1.03 1.03 14
2017-11-15 1.03 1.03 1.03 1.03 100
2017-11-14 1.06 1.06 1.04 1.04 315
2017-11-13 1.14 1.14 1.03 1.05 3,900
2017-11-10 1.08 1.15 1.08 1.14 9,180
2017-11-09 1.02 1.07 1.02 1.04 411
2017-11-08 1.05 1.24 1.05 1.09 7,354
2017-11-06 0.88 0.93 0.88 0.93 1,195
2017-11-03 0.9595 0.9595 0.9595 0.9595 100
2017-11-02 0.9897 0.9897 0.9897 0.9897 1,300
2017-10-31 0.90 0.90 0.90 0.90 373
2017-10-27 0.98 0.98 0.98 0.98 50
2017-10-26 0.95 1.03 0.95 1.03 3,200
2017-10-25 0.8301 0.8301 0.8301 0.8301 100
2017-10-23 0.84 0.84 0.84 0.84 100
2017-10-17 0.8655 0.8655 0.8655 0.8655 500
2017-10-13 0.7905 0.8036 0.7905 0.8036 200
2017-10-12 0.88 0.88 0.88 0.88 1,800
2017-10-11 1.03 1.03 0.8951 0.924 1,520
2017-10-10 1.17 1.17 1.16 1.17 885
2017-10-09 1.18 1.18 1.17 1.17 700

» More Dgse Companies Stock Price History

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