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 |
| Jan 19, 2022 | $4.01 | $4.16 | $4.00 | $4.06 | 20 683 |
| Jan 18, 2022 | $4.01 | $4.15 | $4.00 | $4.10 | 27 008 |
| Jan 14, 2022 | $4.12 | $4.12 | $4.07 | $4.08 | 4 987 |
| Jan 13, 2022 | $4.06 | $4.06 | $4.06 | $4.06 | 0 |
| Jan 12, 2022 | $4.06 | $4.06 | $4.06 | $4.06 | 0 |
| Jan 11, 2022 | $4.01 | $4.14 | $3.96 | $4.06 | 16 217 |
| Jan 10, 2022 | $4.08 | $4.14 | $3.96 | $4.05 | 42 945 |
| Jan 07, 2022 | $4.06 | $4.14 | $3.99 | $4.14 | 22 136 |
| Jan 06, 2022 | $4.05 | $4.11 | $4.03 | $4.10 | 26 569 |
| Jan 05, 2022 | $4.09 | $4.13 | $4.05 | $4.08 | 12 449 |
| Jan 04, 2022 | $3.93 | $4.16 | $3.93 | $4.06 | 36 133 |
| Jan 03, 2022 | $4.05 | $4.17 | $3.93 | $4.09 | 28 467 |
| Dec 31, 2021 | $4.10 | $4.11 | $3.94 | $4.07 | 26 873 |
| Dec 30, 2021 | $4.10 | $4.17 | $4.05 | $4.05 | 26 377 |
| Dec 29, 2021 | $4.11 | $4.16 | $4.10 | $4.11 | 17 852 |
| Dec 28, 2021 | $4.10 | $4.24 | $4.05 | $4.14 | 49 329 |
| Dec 27, 2021 | $4.08 | $4.40 | $4.08 | $4.12 | 25 257 |
| Dec 23, 2021 | $3.97 | $4.14 | $3.97 | $4.10 | 10 274 |
| Dec 22, 2021 | $4.17 | $4.17 | $4.02 | $4.08 | 3 766 |
| Dec 21, 2021 | $4.05 | $4.10 | $4.00 | $4.10 | 14 328 |
| Dec 20, 2021 | $4.05 | $4.07 | $3.92 | $4.02 | 42 847 |
| Dec 17, 2021 | $4.00 | $4.17 | $4.00 | $4.11 | 8 065 |
| Dec 16, 2021 | $4.04 | $4.18 | $3.98 | $4.05 | 79 075 |
| Dec 15, 2021 | $4.06 | $4.15 | $3.98 | $3.98 | 56 502 |
| Dec 14, 2021 | $4.01 | $4.15 | $3.97 | $4.10 | 12 995 |
