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 |
| Mar 11, 2016 | $0.583 | $0.583 | $0.560 | $0.568 | 2 500 |
| Mar 10, 2016 | $0.590 | $0.590 | $0.590 | $0.590 | 12 100 |
| Mar 09, 2016 | $0.590 | $0.590 | $0.570 | $0.590 | 4 700 |
| Mar 08, 2016 | $0.571 | $0.601 | $0.550 | $0.590 | 1 600 |
| Mar 07, 2016 | $0.550 | $0.558 | $0.550 | $0.558 | 14 600 |
| Mar 04, 2016 | $0.590 | $0.605 | $0.570 | $0.570 | 16 900 |
| Mar 03, 2016 | $0.605 | $0.620 | $0.570 | $0.590 | 32 900 |
| Mar 02, 2016 | $0.620 | $0.620 | $0.590 | $0.600 | 8 400 |
| Mar 01, 2016 | $0.552 | $0.620 | $0.552 | $0.620 | 5 300 |
| Feb 29, 2016 | $0.607 | $0.620 | $0.600 | $0.600 | 9 000 |
| Feb 26, 2016 | $0.611 | $0.620 | $0.610 | $0.620 | 13 000 |
| Feb 25, 2016 | $0.610 | $0.611 | $0.600 | $0.611 | 8 300 |
| Feb 24, 2016 | $0.540 | $0.620 | $0.530 | $0.610 | 44 600 |
| Feb 23, 2016 | $0.589 | $0.600 | $0.559 | $0.580 | 30 100 |
| Feb 22, 2016 | $0.530 | $0.605 | $0.530 | $0.600 | 49 100 |
| Feb 19, 2016 | $0.600 | $0.600 | $0.580 | $0.600 | 5 600 |
| Feb 18, 2016 | $0.630 | $0.630 | $0.608 | $0.610 | 11 700 |
| Feb 17, 2016 | $0.620 | $0.620 | $0.560 | $0.620 | 18 300 |
| Feb 16, 2016 | $0.600 | $0.630 | $0.600 | $0.620 | 49 100 |
| Feb 12, 2016 | $0.578 | $0.578 | $0.548 | $0.578 | 20 800 |
| Feb 11, 2016 | $0.570 | $0.580 | $0.540 | $0.550 | 36 200 |
| Feb 10, 2016 | $0.590 | $0.590 | $0.550 | $0.550 | 17 200 |
| Feb 09, 2016 | $0.540 | $0.620 | $0.540 | $0.580 | 58 000 |
| Feb 08, 2016 | $0.430 | $0.520 | $0.430 | $0.500 | 26 900 |
| Feb 05, 2016 | $0.401 | $0.420 | $0.401 | $0.420 | 6 400 |
