Quantcast

DGSE Companies, Inc. Common Stock Historical Stock Prices

DGSE 
$0.4462
*  
0.0232
5.48%
Get DGSE Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading DGSE now
Exchange:AMEX
Industry: Consumer Services
Community Rating:
View:    DGSE After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-JAN-2019 TO 17-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 0.4441 0.4463 0.423 0.4462 8,052
04/17/2019 0.444 0.46 0.423 0.423 2,331
04/16/2019 0.4672 0.4781 0.444 0.45 4,904
04/15/2019 0.501 0.501 0.442 0.462 18,269
04/12/2019 0.48 0.48 0.44 0.44 21,814
04/11/2019 0.418 0.4681 0.4072 0.4451 79,007
04/10/2019 0.41 0.4169 0.4051 0.4169 22,635
04/09/2019 0.418 0.418 0.4091 0.416 11,391
04/08/2019 0.4249 0.425 0.416 0.416 9,078
04/05/2019 0.4181 0.4249 0.418 0.4229 3,112
04/04/2019 0.4351 0.4351 0.4171 0.418 4,728
04/03/2019 0.421 0.4279 0.4161 0.425 21,896
04/02/2019 0.45 0.45 0.4157 0.4361 3,399
04/01/2019 0.415 0.4399 0.415 0.4399 11,883
03/29/2019 0.43 0.435 0.4212 0.428 21,875
03/28/2019 0.421 0.431 0.42 0.42 28,087
03/27/2019 0.421 0.4349 0.42 0.42 18,842
03/26/2019 0.4337 0.4349 0.4201 0.4246 3,580
03/25/2019 0.4717 0.4717 0.425 0.4337 7,754
03/22/2019 0.4339 0.4339 0.4199 0.4298 11,562
03/21/2019 0.5 0.5 0.4 0.4317 70,264
03/20/2019 0.4443 0.4443 0.44 0.4443 19,945
03/19/2019 0.45 0.45 0.44 0.44 16,030
03/18/2019 0.4912 0.5151 0.442 0.446 70,071
03/15/2019 0.455 0.4679 0.455 0.4679 816
03/14/2019 0.4601 0.4719 0.4553 0.4717 9,323
03/13/2019 0.4592 0.4821 0.4552 0.4592 6,377
03/12/2019 0.45 0.47 0.45 0.4631 7,181
03/11/2019 0.5401 0.5401 0.4616 0.4616 22,454
03/08/2019 0.58 0.6 0.45 0.4501 475,950
03/07/2019 0.52 0.6 0.4747 0.6 246,591
03/06/2019 0.4885 0.61 0.4506 0.502 231,235
03/05/2019 0.48 0.49 0.45 0.47 29,459
03/04/2019 0.4405 0.4742 0.411 0.4599 28,649
03/01/2019 0.4499 0.45 0.42 0.42 10,530
02/28/2019 0.4402 0.4499 0.4399 0.4499 7,817
02/27/2019 0.4496 0.4699 0.4301 0.434 1,785
02/26/2019 0.47 0.48 0.4304 0.4304 24,276
02/25/2019 0.474 0.49 0.45 0.4501 75,963
02/22/2019 0.4101 0.4599 0.4101 0.4536 75,899
02/21/2019 0.46 0.46 0.409 0.409 11,308
02/20/2019 0.432 0.46 0.42 0.42 11,563
02/19/2019 0.4429 0.46 0.4367 0.4488 21,020
02/15/2019 0.4573 0.4573 0.43 0.43 7,824
02/14/2019 0.43 0.46 0.43 0.4401 25,005
02/13/2019 0.4106 0.4385 0.4106 0.4201 6,047
02/12/2019 0.41 0.43 0.4093 0.43 38,377
02/11/2019 0.4002 0.42 0.4001 0.41 54,764
02/08/2019 0.44 0.44 0.4001 0.402 8,271
02/07/2019 0.4358 0.44 0.41 0.44 3,970
02/06/2019 0.4001 0.438 0.4001 0.4201 39,369
02/05/2019 0.411 0.44 0.4001 0.4001 39,641
02/04/2019 0.4272 0.475 0.4227 0.4227 104,934
02/01/2019 0.4434 0.45 0.4227 0.4227 56,976
01/31/2019 0.4692 0.47 0.4223 0.4223 89,588
01/30/2019 0.48 0.5269 0.45 0.46 388,608
01/29/2019 0.499 0.499 0.4156 0.48 69,765
01/28/2019 0.5 0.5 0.402 0.49 178,742
01/25/2019 0.4309 0.4409 0.4109 0.4409 103,268
01/24/2019 0.42 0.421 0.401 0.4209 23,856
01/23/2019 0.44 0.4401 0.3712 0.401 141,110
01/22/2019 0.43 0.4937 0.37 0.43 404,034
01/18/2019 0.4271 0.43 0.4092 0.43 33,379
01/17/2019 0.43 0.43 0.4171 0.4171 1,477
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio