DGSE - DGSE Companies, Inc.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 20190.97000.97000.91000.92000.920020,600
Aug 21, 20191.00001.00000.90000.94000.940034,300
Aug 20, 20190.77001.05000.77000.88000.880091,100
Aug 19, 20190.96000.96000.89000.95000.950040,600
Aug 16, 20190.92000.95000.89000.89000.890027,600
Aug 15, 20190.90000.92000.85000.90000.900030,800
Aug 14, 20190.77000.79000.71000.79000.790026,700
Aug 13, 20190.75000.75000.71000.71000.71004,600
Aug 12, 20190.75000.80000.71000.71000.710034,300
Aug 09, 20190.76000.80000.76000.80000.80003,200
Aug 08, 20190.76000.85000.76000.84000.84002,900
Aug 07, 20190.75000.85000.73000.85000.85005,400
Aug 06, 20190.84000.84000.73000.75000.750011,900
Aug 05, 20190.75000.91000.75000.80000.800088,200
Aug 02, 20190.81000.81000.75000.80000.80003,100
Aug 01, 20190.82000.87000.81000.81000.810020,600
Jul 31, 20190.94000.95000.80000.81000.8100102,600
Jul 30, 20190.96000.99000.92000.96000.960010,500
Jul 29, 20190.92001.00000.92000.96000.960010,200
Jul 26, 20190.95001.00000.95000.97000.97004,600
Jul 25, 20191.00001.02000.94000.98000.980035,700
Jul 24, 20191.00001.02001.00001.01001.010020,400
Jul 23, 20191.10001.10000.89000.98000.980024,000
Jul 22, 20191.19001.19001.10001.12001.120020,600
Jul 19, 20191.10001.24001.10001.17001.170018,500
Jul 18, 20191.19001.24001.11001.11001.110052,000
Jul 17, 20191.19001.22001.19001.22001.220013,500
Jul 16, 20191.10001.19001.10001.16001.16005,200
Jul 15, 20191.14001.17001.11001.12001.120029,900
Jul 12, 20191.14001.21001.14001.15001.150015,300
Jul 11, 20191.17001.22001.12001.19001.190022,400
Jul 10, 20191.05001.24001.01001.17001.170044,700
Jul 09, 20191.18001.18001.03001.08001.080089,700
Jul 08, 20191.25001.30001.15001.19001.190057,600
Jul 05, 20191.26001.29001.23001.25001.250065,000
Jul 03, 20191.27001.29001.26001.28001.28003,400
Jul 02, 20191.27001.33001.27001.28001.280015,000
Jul 01, 20191.32001.32001.26001.30001.300044,200
Jun 28, 20191.30001.35001.30001.30001.300016,000
Jun 27, 20191.32001.36001.30001.31001.310013,500
Jun 26, 20191.33001.37001.24001.33001.330053,400
Jun 25, 20191.31001.35001.23001.35001.350055,400
Jun 24, 20191.35001.35001.21001.34001.340094,100
Jun 21, 20191.35001.36001.14001.33001.3300130,000
Jun 20, 20191.36001.36001.22001.36001.3600254,900
Jun 19, 20191.17001.45001.17001.30001.3000786,500
Jun 18, 20190.98001.17000.96001.17001.1700283,000
Jun 17, 20190.90001.00000.78001.00001.0000187,400
Jun 14, 20190.89000.90000.82000.89000.890048,000
Jun 13, 20190.81000.89000.81000.88000.880090,700
Jun 12, 20190.76000.81000.76000.80000.800048,400
Jun 11, 20190.77000.77000.73000.76000.760020,400
Jun 10, 20190.69000.74000.69000.74000.74006,700
Jun 07, 20190.67000.70000.67000.69000.690039,500
Jun 06, 20190.74000.76000.67000.67000.670063,900
Jun 05, 20190.75000.76000.73000.76000.760026,200
Jun 04, 20190.70000.75000.70000.75000.750043,000
Jun 03, 20190.75000.75000.65000.72000.720075,700
May 31, 20190.72000.72000.64000.72000.7200105,800
May 30, 20190.64000.73000.64000.71000.7100265,900
May 29, 20190.59000.61000.56000.61000.6100125,700
May 28, 20190.50000.58000.50000.58000.5800171,900
May 24, 20190.63000.65000.50000.53000.53001,068,500
May 23, 20190.48000.49000.45000.45000.4500145,100
May 22, 20190.51000.51000.43000.45000.450054,200
May 21, 20190.48000.49000.47000.49000.490057,400
May 20, 20190.48000.48000.46000.46000.460032,800
May 17, 20190.45000.47000.44000.47000.470022,300
May 16, 20190.44000.44000.43000.43000.430012,500
May 15, 20190.43000.43000.42000.43000.430022,300
May 14, 20190.44000.45000.40000.43000.430093,900
May 13, 20190.43000.43000.42000.42000.420031,500
May 10, 20190.44000.48000.42000.44000.440025,200
May 09, 20190.49000.49000.45000.45000.45002,100
May 08, 20190.49000.50000.48000.48000.48003,500
May 07, 20190.48000.51000.46000.47000.47009,000
May 06, 20190.50000.51000.46000.47000.470051,800
May 03, 20190.46000.48000.46000.46000.460035,300
May 02, 20190.49000.49000.44000.44000.440035,200
May 01, 20190.49000.49000.47000.48000.480019,000
Apr 30, 20190.43000.45000.43000.44000.44004,600
Apr 29, 20190.43000.46000.43000.46000.460022,900
Apr 26, 20190.44000.44000.43000.43000.43004,700
Apr 25, 20190.45000.45000.43000.44000.44006,500
Apr 24, 20190.43000.44000.43000.43000.43001,700
Apr 23, 20190.44000.44000.42000.43000.43006,900
Apr 22, 20190.45000.45000.42000.44000.440044,000
Apr 18, 20190.44000.45000.42000.45000.45008,100
Apr 17, 20190.44000.46000.42000.42000.42002,400
Apr 16, 20190.47000.48000.44000.45000.45004,900
Apr 15, 20190.50000.50000.44000.46000.460018,300
Apr 12, 20190.48000.48000.44000.44000.440021,900
Apr 11, 20190.42000.47000.41000.45000.450079,000
Apr 10, 20190.41000.42000.41000.42000.420022,600
Apr 09, 20190.42000.42000.41000.42000.420011,400
Apr 08, 20190.42000.43000.42000.42000.42009,100
Apr 05, 20190.42000.42000.42000.42000.42003,100
Apr 04, 20190.44000.44000.42000.42000.42004,700
Apr 03, 20190.42000.43000.42000.43000.430021,900
Apr 02, 20190.45000.45000.42000.44000.44003,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...