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 31, 2020 23.15 24.09 23.15 23.70 5,267,683 +0.80(+3.49%)
Jan 30, 2020 24.43 24.43 22.64 22.90 9,185,441 -1.11(-4.62%)
Jan 29, 2020 23.57 24.09 23.29 24.01 1,609,096 +0.47(+2.00%)
Jan 28, 2020 24.37 24.42 23.50 23.54 3,106,690 -0.81(-3.33%)
Jan 27, 2020 24.80 24.91 24.10 24.35 1,285,372 -0.15(-0.61%)
Jan 24, 2020 24.18 24.58 24.07 24.50 1,586,107 +0.30(+1.24%)
Jan 23, 2020 24.25 25.01 24.16 24.20 1,711,264 -0.29(-1.18%)
Jan 22, 2020 24.39 24.92 24.39 24.49 1,334,707 -0.30(-1.21%)
Jan 21, 2020 24.15 24.86 24.09 24.79 1,602,493 +0.37(+1.52%)
Jan 20, 2020 24.62 24.70 24.33 24.42 449,815 -0.20(-0.81%)
Jan 17, 2020 25.25 25.25 24.57 24.62 1,384,857 -0.44(-1.76%)
Jan 16, 2020 25.50 25.65 25.00 25.06 1,269,144 -0.54(-2.11%)
Jan 15, 2020 25.21 25.65 24.93 25.60 1,169,725 +0.30(+1.19%)
Jan 14, 2020 25.00 25.35 24.72 25.30 1,040,741 +0.39(+1.57%)
Jan 13, 2020 25.56 25.56 24.75 24.91 1,101,204 -0.77(-3.00%)
Jan 10, 2020 24.90 25.70 24.79 25.68 1,030,904 +0.93(+3.76%)
Jan 09, 2020 24.84 25.09 24.56 24.75 457,947 -0.11(-0.44%)
Jan 08, 2020 25.88 25.96 24.79 24.86 1,142,175 -1.16(-4.46%)
Jan 07, 2020 25.23 26.14 25.11 26.02 1,851,216 +0.80(+3.17%)
Jan 06, 2020 25.25 25.52 24.96 25.22 1,319,322 +0.37(+1.49%)
Jan 03, 2020 25.44 25.62 24.73 24.85 983,187 -0.20(-0.80%)
Jan 02, 2020 25.39 25.53 24.77 25.05 598,912 -0.09(-0.36%)
Dec 31, 2019 25.14 25.14 25.14 0 -0.13(-0.51%)
Dec 30, 2019 24.80 25.31 24.60 25.27 809,701 +0.50(+2.02%)
Dec 27, 2019 25.32 25.32 24.70 24.77 648,895 -0.23(-0.92%)
Dec 24, 2019 25.00 25.00 25.00 0 +0.62(+2.54%)
Dec 23, 2019 23.88 24.57 23.80 24.38 636,546 +0.62(+2.61%)
Dec 20, 2019 24.50 24.50 23.55 23.76 1,507,740 -0.58(-2.38%)
Dec 19, 2019 24.28 24.53 23.96 24.34 846,928 +0.00(+0.00%)
Dec 18, 2019 24.17 24.52 23.92 24.34 1,472,173 -0.30(-1.22%)
Dec 17, 2019 24.78 24.98 24.41 24.64 932,572 -0.14(-0.56%)
Dec 16, 2019 25.29 25.30 24.75 24.78 1,523,177 -0.60(-2.36%)
Dec 13, 2019 25.34 25.70 25.22 25.38 1,383,101 +0.22(+0.87%)
Dec 12, 2019 25.25 25.48 24.89 25.16 1,036,775 +0.10(+0.40%)
Dec 11, 2019 24.50 25.12 24.28 25.06 710,896 +0.61(+2.49%)
Dec 10, 2019 24.37 24.60 24.18 24.45 656,003 +0.11(+0.45%)
Dec 09, 2019 23.88 24.42 23.76 24.34 722,660 +0.41(+1.71%)
Dec 06, 2019 24.30 24.56 23.75 23.93 1,047,383 -0.52(-2.13%)
Dec 05, 2019 24.91 25.13 24.43 24.45 1,861,447 -0.40(-1.61%)
Dec 04, 2019 25.18 25.18 24.27 24.85 2,666,794 -0.29(-1.15%)
Dec 03, 2019 24.91 25.37 24.40 25.14 2,911,793 +0.47(+1.91%)
Dec 02, 2019 24.60 24.98 24.17 24.67 2,055,709 +0.07(+0.28%)
Nov 29, 2019 23.89 24.75 23.56 24.60 1,428,691 +0.70(+2.93%)
Nov 28, 2019 23.25 24.01 23.14 23.90 1,718,341 +0.67(+2.88%)
Nov 27, 2019 22.55 23.26 22.30 23.23 3,593,790 +0.65(+2.88%)
Nov 26, 2019 22.32 22.72 21.66 22.58 5,135,965 -0.03(-0.13%)
Nov 25, 2019 24.00 24.40 22.44 22.61 7,606,932 +0.40(+1.80%)
Nov 22, 2019 22.68 22.70 22.17 22.21 414,220 -0.38(-1.68%)
Nov 21, 2019 22.42 23.23 22.41 22.59 1,005,435 +0.04(+0.18%)
Nov 20, 2019 22.39 22.62 22.02 22.55 599,454 +0.08(+0.36%)
Nov 19, 2019 22.59 23.25 22.16 22.47 1,143,684 -0.21(-0.93%)
Nov 18, 2019 21.42 22.75 21.42 22.68 989,004 +1.29(+6.03%)
Nov 15, 2019 19.85 22.01 19.80 21.39 2,024,516 +2.11(+10.94%)
Nov 14, 2019 19.36 19.47 18.92 19.28 718,328 +0.06(+0.31%)
Nov 13, 2019 19.28 19.55 19.18 19.22 641,842 +0.13(+0.68%)
Nov 12, 2019 18.73 19.18 18.51 19.09 707,961 +0.29(+1.54%)
Nov 11, 2019 18.74 18.96 18.61 18.80 389,865 +0.05(+0.27%)
Nov 08, 2019 18.51 18.89 18.30 18.75 770,010 +0.18(+0.97%)
Nov 07, 2019 19.95 19.95 18.52 18.57 1,620,946 -1.43(-7.15%)
Nov 06, 2019 19.90 20.14 19.62 20.00 587,822 +0.26(+1.32%)
Nov 05, 2019 20.03 20.21 19.49 19.74 1,045,460 -0.71(-3.47%)
Nov 04, 2019 21.10 21.21 20.44 20.45 692,906 -0.69(-3.26%)
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.