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 30, 2015 12.78 13.00 12.63 13.00 2,075,461 +0.43(+3.42%)
Jan 29, 2015 12.67 13.03 12.22 12.57 1,810,531 -0.57(-4.34%)
Jan 28, 2015 13.30 13.54 13.01 13.14 1,750,224 -0.37(-2.74%)
Jan 27, 2015 13.01 13.60 13.00 13.51 2,259,915 +0.71(+5.55%)
Jan 26, 2015 12.25 12.90 12.03 12.80 1,545,939 +0.31(+2.48%)
Jan 23, 2015 12.51 12.87 12.33 12.49 1,608,092 -0.28(-2.19%)
Jan 22, 2015 12.76 12.77 2,064,689 -0.46(-3.48%)
Jan 21, 2015 13.00 13.35 12.08 13.23 5,576,867 -0.36(-2.65%)
Jan 20, 2015 13.85 13.92 13.43 13.59 2,132,091 +0.35(+2.64%)
Jan 19, 2015 12.80 13.25 12.79 13.24 985,592 +0.58(+4.58%)
Jan 16, 2015 12.50 13.01 12.50 12.66 2,923,635 +0.36(+2.93%)
Jan 15, 2015 12.49 12.30 3,880,571 +0.85(+7.42%)
Jan 14, 2015 11.90 11.92 11.23 11.45 2,852,530 -0.12(-1.04%)
Jan 13, 2015 12.41 12.50 11.35 11.57 2,747,430 -0.56(-4.62%)
Jan 12, 2015 11.50 12.29 11.50 12.13 3,356,717 +0.73(+6.40%)
Jan 09, 2015 11.14 11.52 11.05 11.40 2,904,070 +0.51(+4.68%)
Jan 08, 2015 11.18 11.45 10.73 10.89 2,863,970 -0.11(-1.00%)
Jan 07, 2015 11.23 11.42 10.90 11.00 2,780,203 -0.60(-5.17%)
Jan 06, 2015 10.86 11.69 10.83 11.60 3,990,956 +0.87(+8.11%)
Jan 05, 2015 10.83 10.94 10.53 10.73 2,504,969 +0.29(+2.78%)
Jan 02, 2015 9.350 10.48 9.160 10.44 2,596,494 +0.95(+10.01%)
Dec 31, 2014 9.490 9.490 9.490 0 +0.31(+3.38%)
Dec 30, 2014 8.950 9.450 8.820 9.180 1,834,723 +0.54(+6.25%)
Dec 29, 2014 8.580 8.800 8.470 8.640 1,215,093 +0.29(+3.47%)
Dec 24, 2014 8.350 8.350 8.350 0 +0.44(+5.56%)
Dec 23, 2014 8.090 8.460 7.750 7.910 1,414,156 -0.22(-2.71%)
Dec 22, 2014 8.680 8.790 8.030 8.130 1,581,266 -0.61(-6.98%)
Dec 19, 2014 9.020 9.260 8.630 8.740 3,918,161 -0.26(-2.89%)
Dec 18, 2014 9.020 9.290 8.690 9.000 1,689,217 +0.29(+3.33%)
Dec 17, 2014 8.220 8.760 8.120 8.710 2,018,961 +0.58(+7.13%)
Dec 16, 2014 8.080 8.130 2,226,706 -0.36(-4.24%)
Dec 15, 2014 9.240 9.370 8.440 8.490 1,764,035 -0.69(-7.52%)
Dec 12, 2014 9.300 9.350 8.900 9.180 1,476,152 -0.17(-1.82%)
Dec 11, 2014 9.630 9.740 9.210 9.350 1,830,213 -0.47(-4.79%)
Dec 10, 2014 10.01 10.30 9.680 9.820 1,492,916 -0.18(-1.80%)
Dec 09, 2014 9.810 10.35 9.750 10.00 2,507,869 +0.67(+7.18%)
Dec 08, 2014 9.280 9.570 8.790 9.330 1,509,827 +0.27(+2.98%)
Dec 05, 2014 9.100 9.100 8.820 9.060 1,771,330 -0.23(-2.48%)
Dec 04, 2014 9.620 9.790 9.150 9.290 1,467,191 -0.31(-3.23%)
Dec 03, 2014 9.650 9.810 9.580 9.600 1,748,038 +0.22(+2.35%)
Dec 02, 2014 9.100 9.930 8.950 9.380 2,164,142 -0.01(-0.11%)
Dec 01, 2014 8.980 9.890 8.980 9.390 2,897,034 +0.91(+10.73%)
Nov 28, 2014 9.170 9.170 8.300 8.480 1,742,650 -1.01(-10.64%)
Nov 27, 2014 9.680 9.780 9.370 9.490 495,707 -0.41(-4.14%)
Nov 26, 2014 9.960 9.990 9.660 9.900 1,442,495 -0.22(-2.17%)
Nov 25, 2014 9.410 10.16 9.400 10.12 2,571,084 +0.65(+6.86%)
Nov 24, 2014 9.620 9.780 9.260 9.470 1,835,705 -0.38(-3.86%)
Nov 21, 2014 9.980 10.17 9.640 9.850 2,079,563 +0.13(+1.34%)
Nov 20, 2014 9.410 9.850 9.360 9.720 1,957,838 +0.47(+5.08%)
Nov 19, 2014 9.820 9.890 9.090 9.250 3,046,885 -0.62(-6.28%)
Nov 18, 2014 9.840 10.00 9.650 9.870 2,827,277 +0.32(+3.35%)
Nov 17, 2014 9.350 9.640 9.060 9.550 2,201,443 +0.17(+1.81%)
Nov 14, 2014 8.420 9.490 8.200 9.380 3,561,968 +0.74(+8.56%)
Nov 13, 2014 9.000 9.090 8.400 8.640 2,095,913 -0.03(-0.35%)
Nov 12, 2014 8.620 9.370 8.410 8.670 2,375,755 +0.26(+3.09%)
Nov 11, 2014 7.650 8.660 7.540 8.410 2,785,610 +0.88(+11.69%)
Nov 10, 2014 8.080 8.080 7.420 7.530 2,048,412 -0.74(-8.95%)
Nov 07, 2014 6.900 8.540 6.720 8.270 4,258,226 +1.81(+28.02%)
Nov 06, 2014 6.300 6.760 6.230 6.460 2,150,304 +0.38(+6.25%)
Nov 05, 2014 7.000 7.000 6.020 6.080 2,530,157 -1.00(-14.12%)
Nov 04, 2014 6.770 7.540 6.750 7.080 2,200,780 +0.40(+5.99%)
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.