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 |
| Dec 13, 2021 | $4.19 | $4.19 | $4.02 | $4.08 | 15 723 |
| Dec 10, 2021 | $4.28 | $4.28 | $4.06 | $4.16 | 14 932 |
| Dec 09, 2021 | $4.02 | $4.16 | $4.01 | $4.11 | 17 618 |
| Dec 08, 2021 | $3.85 | $4.21 | $3.85 | $4.07 | 48 420 |
| Dec 07, 2021 | $4.00 | $4.05 | $3.95 | $4.00 | 22 092 |
| Dec 06, 2021 | $3.91 | $4.02 | $3.89 | $3.95 | 33 430 |
| Dec 03, 2021 | $4.00 | $4.00 | $3.92 | $3.95 | 12 550 |
| Dec 02, 2021 | $4.00 | $4.04 | $3.99 | $4.00 | 9 307 |
| Dec 01, 2021 | $4.02 | $4.04 | $4.01 | $4.01 | 11 827 |
| Nov 30, 2021 | $4.33 | $4.34 | $4.03 | $4.07 | 34 464 |
| Nov 29, 2021 | $4.15 | $4.46 | $4.09 | $4.32 | 40 840 |
| Nov 26, 2021 | $4.22 | $4.28 | $4.09 | $4.19 | 19 905 |
| Nov 24, 2021 | $4.07 | $4.18 | $4.04 | $4.17 | 70 568 |
| Nov 23, 2021 | $4.16 | $4.16 | $4.02 | $4.06 | 25 190 |
| Nov 22, 2021 | $4.21 | $4.24 | $4.12 | $4.12 | 17 383 |
| Nov 19, 2021 | $4.29 | $4.29 | $4.13 | $4.22 | 9 294 |
| Nov 18, 2021 | $4.33 | $4.33 | $3.95 | $4.24 | 70 505 |
| Nov 17, 2021 | $4.27 | $4.35 | $4.22 | $4.35 | 25 220 |
| Nov 16, 2021 | $4.43 | $4.43 | $4.26 | $4.30 | 25 189 |
| Nov 15, 2021 | $4.51 | $4.67 | $4.37 | $4.39 | 79 422 |
| Nov 12, 2021 | $4.43 | $4.59 | $4.43 | $4.54 | 14 722 |
| Nov 11, 2021 | $4.37 | $4.47 | $4.37 | $4.43 | 9 609 |
| Nov 10, 2021 | $4.35 | $4.47 | $4.35 | $4.39 | 19 859 |
| Nov 09, 2021 | $4.45 | $4.55 | $4.38 | $4.40 | 55 378 |
| Nov 08, 2021 | $4.58 | $4.59 | $4.41 | $4.43 | 36 639 |
