NYSE:DGSE
Delisted
DGSE Companies, Inc Stock Price (Quote)
$4.10
+0 (+0%)
At Close: Jul 20, 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.10 | $4.10 | Wednesday, 20th Jul 2022 DGSE stock ended at $4.10. During the day the stock fluctuated 0% from a day low at $4.10 to a day high of $4.10. |
| 90 days | $4.10 | $4.10 | |
| 52 weeks | $3.51 | $5.22 |
| Date | Open | High | Low | Close | Volume |
| Feb 24, 2022 | $4.10 | $4.11 | $4.02 | $4.10 | 18 209 |
| Feb 23, 2022 | $4.19 | $4.19 | $3.99 | $4.14 | 83 939 |
| Feb 22, 2022 | $4.12 | $4.12 | $4.09 | $4.10 | 12 297 |
| Feb 18, 2022 | $4.15 | $4.15 | $4.08 | $4.10 | 8 917 |
| Feb 17, 2022 | $4.11 | $4.19 | $4.10 | $4.18 | 7 554 |
| Feb 16, 2022 | $4.12 | $4.16 | $4.10 | $4.13 | 13 504 |
| Feb 15, 2022 | $4.19 | $4.19 | $4.10 | $4.11 | 20 311 |
| Feb 14, 2022 | $4.08 | $4.15 | $4.07 | $4.10 | 16 475 |
| Feb 11, 2022 | $4.07 | $4.19 | $4.04 | $4.10 | 28 142 |
| Feb 10, 2022 | $4.14 | $4.18 | $4.05 | $4.10 | 12 651 |
| Feb 09, 2022 | $4.10 | $4.20 | $4.10 | $4.13 | 15 889 |
| Feb 08, 2022 | $3.98 | $4.12 | $3.98 | $4.12 | 46 862 |
| Feb 07, 2022 | $4.04 | $4.07 | $3.98 | $4.05 | 11 080 |
| Feb 04, 2022 | $3.99 | $4.01 | $3.99 | $4.01 | 6 795 |
| Feb 03, 2022 | $3.95 | $4.03 | $3.93 | $4.00 | 12 938 |
| Feb 02, 2022 | $3.90 | $4.04 | $3.78 | $4.04 | 18 974 |
| Feb 01, 2022 | $4.05 | $4.05 | $3.94 | $4.04 | 44 582 |
| Jan 31, 2022 | $3.94 | $4.01 | $3.92 | $3.97 | 12 512 |
| Jan 28, 2022 | $3.58 | $3.94 | $3.51 | $3.90 | 34 804 |
| Jan 27, 2022 | $3.70 | $3.89 | $3.56 | $3.69 | 19 960 |
| Jan 26, 2022 | $3.65 | $3.71 | $3.51 | $3.65 | 28 958 |
| Jan 25, 2022 | $3.77 | $3.81 | $3.57 | $3.65 | 41 859 |
| Jan 24, 2022 | $3.92 | $3.92 | $3.73 | $3.80 | 30 992 |
| Jan 21, 2022 | $4.01 | $4.04 | $3.93 | $3.95 | 65 980 |
| Jan 20, 2022 | $4.13 | $4.13 | $4.00 | $4.05 | 80 168 |
