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 |
| Nov 05, 2021 | $4.57 | $4.57 | $4.40 | $4.50 | 44 915 |
| Nov 04, 2021 | $4.60 | $4.60 | $4.26 | $4.52 | 92 552 |
| Nov 03, 2021 | $4.30 | $4.38 | $4.25 | $4.25 | 31 056 |
| Nov 02, 2021 | $4.40 | $4.49 | $4.32 | $4.32 | 20 825 |
| Nov 01, 2021 | $4.34 | $4.52 | $4.34 | $4.45 | 13 529 |
| Oct 29, 2021 | $4.40 | $4.41 | $4.35 | $4.37 | 11 640 |
| Oct 28, 2021 | $4.26 | $4.36 | $4.26 | $4.29 | 15 100 |
| Oct 27, 2021 | $4.39 | $4.39 | $4.15 | $4.21 | 27 625 |
| Oct 26, 2021 | $4.42 | $4.57 | $4.31 | $4.39 | 33 625 |
| Oct 25, 2021 | $4.32 | $4.47 | $4.32 | $4.38 | 28 399 |
| Oct 22, 2021 | $4.09 | $4.32 | $4.06 | $4.32 | 53 395 |
| Oct 21, 2021 | $3.99 | $4.09 | $3.99 | $4.06 | 33 792 |
| Oct 20, 2021 | $3.97 | $4.03 | $3.97 | $4.00 | 23 896 |
| Oct 19, 2021 | $4.02 | $4.07 | $3.97 | $3.99 | 85 153 |
| Oct 18, 2021 | $4.08 | $4.20 | $3.95 | $4.01 | 111 363 |
| Oct 15, 2021 | $4.17 | $4.21 | $4.04 | $4.08 | 16 506 |
| Oct 14, 2021 | $4.21 | $4.26 | $4.12 | $4.12 | 26 738 |
| Oct 13, 2021 | $4.10 | $4.30 | $4.10 | $4.20 | 169 615 |
| Oct 12, 2021 | $4.04 | $4.11 | $4.01 | $4.07 | 10 003 |
| Oct 11, 2021 | $4.10 | $4.11 | $4.00 | $4.06 | 18 520 |
| Oct 08, 2021 | $4.03 | $4.14 | $4.03 | $4.10 | 3 003 |
| Oct 07, 2021 | $4.16 | $4.16 | $4.08 | $4.08 | 7 559 |
| Oct 06, 2021 | $4.07 | $4.11 | $4.06 | $4.10 | 23 308 |
| Oct 05, 2021 | $4.08 | $4.11 | $4.00 | $4.09 | 20 012 |
| Oct 04, 2021 | $4.07 | $4.11 | $4.05 | $4.05 | 5 258 |
