Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Detour Gold Corp (TSX: DGC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2010 14.46 14.60 13.99 14.03 603,920 -0.57(-3.90%)
Jan 28, 2010 15.13 15.16 14.39 14.60 663,587 -0.39(-2.60%)
Jan 27, 2010 15.50 15.70 14.89 14.99 1,592,663 -0.51(-3.29%)
Jan 26, 2010 14.53 15.61 14.50 15.50 641,740 +0.66(+4.45%)
Jan 25, 2010 15.34 15.48 14.78 14.84 446,454 -0.37(-2.43%)
Jan 22, 2010 15.45 15.48 14.93 15.21 915,056 -0.37(-2.37%)
Jan 21, 2010 16.57 16.67 15.42 15.58 1,255,767 -1.07(-6.43%)
Jan 20, 2010 17.45 17.56 16.57 16.65 583,716 -1.22(-6.83%)
Jan 19, 2010 18.05 18.12 17.65 17.87 183,558 -0.28(-1.54%)
Jan 18, 2010 17.81 18.23 17.81 18.15 143,329 +0.40(+2.25%)
Jan 15, 2010 17.70 17.80 17.32 17.75 454,923 +0.05(+0.28%)
Jan 14, 2010 18.27 18.28 17.41 17.70 784,368 -0.30(-1.67%)
Jan 13, 2010 18.05 18.25 17.09 18.00 1,401,650 +0.01(+0.06%)
Jan 12, 2010 18.40 18.73 17.90 17.99 451,127 -0.61(-3.28%)
Jan 11, 2010 18.85 18.98 18.55 18.60 449,555 +0.09(+0.49%)
Jan 08, 2010 18.54 18.64 18.27 18.51 84,814 +0.03(+0.16%)
Jan 07, 2010 18.15 18.67 18.10 18.48 163,800 +0.23(+1.26%)
Jan 06, 2010 18.49 18.75 18.22 18.25 480,399 -0.09(-0.49%)
Jan 05, 2010 18.00 18.69 17.79 18.34 473,684 +0.29(+1.61%)
Jan 04, 2010 17.95 18.33 17.90 18.05 419,630 +0.17(+0.95%)
Dec 31, 2009 17.88 17.88 17.88 0 +0.26(+1.48%)
Dec 30, 2009 17.75 17.79 17.35 17.62 83,668 -0.18(-1.01%)
Dec 29, 2009 17.88 18.00 17.30 17.80 282,801 +0.10(+0.56%)
Dec 24, 2009 18.02 18.05 17.67 17.70 116,296 -0.05(-0.28%)
Dec 23, 2009 16.98 18.14 16.72 17.75 343,543 +0.99(+5.91%)
Dec 22, 2009 16.32 16.99 15.99 16.76 213,287 +0.32(+1.95%)
Dec 21, 2009 16.81 16.92 16.37 16.44 239,168 -0.40(-2.38%)
Dec 18, 2009 16.42 16.89 16.09 16.84 2,134,965 +0.43(+2.62%)
Dec 17, 2009 16.72 16.96 15.91 16.41 559,351 -0.74(-4.31%)
Dec 16, 2009 16.99 17.27 16.82 17.15 379,734 +0.48(+2.88%)
Dec 15, 2009 16.61 17.45 16.61 16.67 629,437 -0.18(-1.07%)
Dec 14, 2009 16.24 17.00 16.54 16.85 416,691 +0.98(+6.18%)
Dec 11, 2009 16.47 16.47 15.66 15.87 540,979 -0.60(-3.64%)
Dec 10, 2009 16.70 17.50 16.14 16.47 461,705 +0.15(+0.92%)
Dec 09, 2009 15.70 16.98 15.57 16.32 435,738 +0.78(+5.02%)
Dec 08, 2009 15.43 15.81 15.43 15.54 241,916 -0.13(-0.83%)
Dec 07, 2009 15.83 16.04 15.03 15.67 1,038,215 -0.95(-5.72%)
Dec 04, 2009 17.31 17.49 16.20 16.62 631,778 -1.38(-7.67%)
Dec 03, 2009 18.00 18.12 17.60 18.00 700,137 -0.28(-1.53%)
Dec 02, 2009 17.45 18.48 17.45 18.28 1,157,082 +0.79(+4.52%)
Dec 01, 2009 16.95 17.68 16.83 17.49 855,278 +1.11(+6.78%)
Nov 30, 2009 16.59 16.70 16.18 16.38 389,307 -0.22(-1.33%)
Nov 27, 2009 16.00 17.23 16.00 16.60 686,135 -0.49(-2.87%)
Nov 26, 2009 16.90 17.42 16.62 17.09 428,938 +0.16(+0.95%)
Nov 25, 2009 16.75 17.14 16.40 16.93 852,727 +0.58(+3.55%)
Nov 24, 2009 15.98 16.74 15.90 16.35 772,289 +0.37(+2.32%)
Nov 23, 2009 15.94 16.30 15.79 15.98 575,519 +0.54(+3.50%)
Nov 20, 2009 14.90 15.94 14.61 15.44 775,453 +0.41(+2.73%)
Nov 19, 2009 14.47 15.05 14.14 15.03 914,709 +0.39(+2.66%)
Nov 18, 2009 14.45 14.69 14.40 14.64 496,988 +0.28(+1.95%)
Nov 17, 2009 14.28 14.52 14.11 14.36 251,091 +0.07(+0.49%)
Nov 16, 2009 14.40 14.59 14.28 14.29 570,058 +0.04(+0.28%)
Nov 13, 2009 13.75 14.34 13.78 14.25 288,420 +0.50(+3.64%)
Nov 12, 2009 14.20 14.20 13.61 13.75 326,889 -0.54(-3.78%)
Nov 11, 2009 14.25 14.40 14.05 14.29 370,634 +0.26(+1.85%)
Nov 10, 2009 14.24 14.37 14.01 14.03 153,689 -0.07(-0.50%)
Nov 09, 2009 14.22 14.40 14.08 14.10 529,149 -0.05(-0.35%)
Nov 06, 2009 13.91 14.23 13.90 14.15 308,038 +0.22(+1.58%)
Nov 05, 2009 14.04 14.15 13.80 13.93 80,313 -0.10(-0.71%)
Nov 04, 2009 14.00 14.24 13.91 14.03 680,741 +0.13(+0.94%)
Nov 03, 2009 13.40 14.00 13.16 13.90 597,636 +0.51(+3.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.