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 |
| Oct 01, 2021 | $4.11 | $4.22 | $4.07 | $4.07 | 11 557 |
| Sep 30, 2021 | $3.94 | $4.17 | $3.92 | $4.16 | 22 352 |
| Sep 29, 2021 | $4.04 | $4.11 | $3.95 | $3.95 | 24 163 |
| Sep 28, 2021 | $4.08 | $4.12 | $4.01 | $4.01 | 25 072 |
| Sep 27, 2021 | $4.05 | $4.16 | $4.05 | $4.12 | 13 032 |
| Sep 24, 2021 | $4.08 | $4.20 | $4.04 | $4.05 | 40 478 |
| Sep 23, 2021 | $4.10 | $4.18 | $4.09 | $4.10 | 43 198 |
| Sep 22, 2021 | $4.11 | $4.21 | $4.08 | $4.08 | 13 736 |
| Sep 21, 2021 | $4.05 | $4.17 | $4.05 | $4.10 | 16 828 |
| Sep 20, 2021 | $4.05 | $4.13 | $4.04 | $4.09 | 29 355 |
| Sep 17, 2021 | $4.11 | $4.18 | $4.07 | $4.18 | 24 074 |
| Sep 16, 2021 | $4.12 | $4.20 | $4.10 | $4.16 | 14 106 |
| Sep 15, 2021 | $4.19 | $4.19 | $4.10 | $4.18 | 8 262 |
| Sep 14, 2021 | $4.17 | $4.20 | $4.15 | $4.15 | 11 188 |
| Sep 13, 2021 | $4.25 | $4.31 | $4.12 | $4.18 | 48 254 |
| Sep 10, 2021 | $4.20 | $4.20 | $3.96 | $4.05 | 37 107 |
| Sep 09, 2021 | $4.04 | $4.18 | $3.89 | $4.12 | 76 073 |
| Sep 08, 2021 | $4.35 | $4.35 | $3.82 | $4.02 | 150 351 |
| Sep 07, 2021 | $4.45 | $4.45 | $4.30 | $4.30 | 12 380 |
| Sep 03, 2021 | $4.43 | $4.44 | $4.24 | $4.41 | 19 267 |
| Sep 02, 2021 | $4.39 | $4.39 | $4.20 | $4.31 | 14 696 |
| Sep 01, 2021 | $4.30 | $4.30 | $4.25 | $4.30 | 4 779 |
| Aug 31, 2021 | $4.25 | $4.30 | $4.19 | $4.23 | 23 797 |
| Aug 30, 2021 | $4.19 | $4.29 | $4.13 | $4.23 | 17 254 |
| Aug 27, 2021 | $4.22 | $4.27 | $4.14 | $4.19 | 19 977 |
