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 (%)
Oct 30, 2009 13.58 13.58 12.66 13.35 236,760 -0.15(-1.11%)
Oct 29, 2009 13.25 13.73 13.25 13.50 515,719 +0.49(+3.77%)
Oct 28, 2009 13.25 13.50 12.81 13.01 490,093 -0.26(-1.96%)
Oct 27, 2009 13.51 13.66 13.11 13.27 766,531 -0.39(-2.86%)
Oct 26, 2009 14.20 14.20 13.60 13.66 807,279 -0.53(-3.74%)
Oct 23, 2009 14.21 14.23 14.16 14.19 719,943 +0.06(+0.42%)
Oct 22, 2009 14.25 14.25 13.86 14.13 1,266,770 -0.54(-3.68%)
Oct 21, 2009 14.60 14.94 14.31 14.67 828,750 +0.07(+0.48%)
Oct 20, 2009 14.98 14.75 14.31 14.60 433,639 -0.20(-1.35%)
Oct 19, 2009 14.90 15.08 14.65 14.80 380,307 -0.05(-0.34%)
Oct 16, 2009 14.93 15.60 14.83 14.85 524,049 -0.35(-2.30%)
Oct 15, 2009 15.10 15.45 14.75 15.20 348,582 -0.32(-2.06%)
Oct 14, 2009 16.01 16.22 15.33 15.52 433,417 -0.58(-3.60%)
Oct 13, 2009 14.99 16.35 14.99 16.10 1,304,261 +1.57(+10.81%)
Oct 09, 2009 14.52 14.85 14.20 14.53 227,384 -0.41(-2.74%)
Oct 08, 2009 14.30 15.25 14.04 14.94 970,001 +0.68(+4.77%)
Oct 07, 2009 14.05 14.29 13.75 14.26 406,892 -0.03(-0.21%)
Oct 06, 2009 13.24 14.34 13.24 14.29 816,755 +1.42(+11.03%)
Oct 05, 2009 12.63 12.99 12.62 12.87 313,692 +0.13(+1.02%)
Oct 02, 2009 11.85 12.80 11.72 12.74 558,528 +0.62(+5.12%)
Oct 01, 2009 13.22 13.22 12.12 12.12 487,197 -1.11(-8.39%)
Sep 30, 2009 12.84 13.24 12.68 13.23 655,201 +0.41(+3.20%)
Sep 29, 2009 12.61 12.95 12.59 12.82 472,606 +0.21(+1.67%)
Sep 28, 2009 12.23 12.79 11.67 12.61 512,957 +0.37(+3.02%)
Sep 25, 2009 12.10 12.45 12.04 12.24 749,613 -0.02(-0.16%)
Sep 24, 2009 12.49 12.55 11.91 12.26 586,506 +0.02(+0.16%)
Sep 23, 2009 12.49 12.80 12.20 12.24 547,048 -0.40(-3.16%)
Sep 22, 2009 12.50 12.85 12.50 12.64 502,665 +0.44(+3.61%)
Sep 21, 2009 12.30 12.56 11.86 12.20 571,573 -0.45(-3.56%)
Sep 18, 2009 12.06 12.65 12.00 12.65 575,020 +0.50(+4.12%)
Sep 17, 2009 12.90 12.91 12.05 12.15 930,975 -0.85(-6.54%)
Sep 16, 2009 12.40 13.05 12.27 13.00 998,312 +0.95(+7.88%)
Sep 15, 2009 11.75 12.17 11.58 12.05 559,602 +0.27(+2.29%)
Sep 14, 2009 11.71 12.25 11.60 11.78 736,413 -0.14(-1.17%)
Sep 11, 2009 11.35 11.95 11.35 11.92 1,232,805 +1.02(+9.36%)
Sep 10, 2009 10.65 11.09 10.22 10.90 916,281 +0.35(+3.32%)
Sep 09, 2009 11.50 11.56 10.52 10.55 1,142,907 -1.00(-8.66%)
Sep 08, 2009 11.70 11.92 11.39 11.55 514,652 +0.24(+2.12%)
Sep 04, 2009 11.35 11.35 10.90 11.31 497,750 -0.07(-0.62%)
Sep 03, 2009 11.00 11.47 10.90 11.38 627,905 +0.43(+3.93%)
Sep 02, 2009 10.15 10.97 10.10 10.95 597,742 +0.90(+8.96%)
Sep 01, 2009 10.20 10.20 9.800 10.05 224,888 -0.15(-1.47%)
Aug 31, 2009 10.30 10.38 10.00 10.20 240,326 -0.25(-2.39%)
Aug 28, 2009 9.960 10.45 9.960 10.45 359,882 +0.56(+5.66%)
Aug 27, 2009 9.540 9.920 9.440 9.890 813,239 +0.33(+3.45%)
Aug 26, 2009 9.880 9.880 9.560 9.560 271,231 -0.33(-3.34%)
Aug 25, 2009 9.880 9.940 9.730 9.890 468,059 +0.21(+2.17%)
Aug 24, 2009 9.700 9.950 9.560 9.680 256,996 -0.03(-0.31%)
Aug 21, 2009 9.800 9.800 9.520 9.710 607,573 +0.31(+3.30%)
Aug 20, 2009 9.590 9.700 9.370 9.400 226,652 -0.12(-1.26%)
Aug 19, 2009 9.650 9.870 9.510 9.520 306,966 -0.36(-3.64%)
Aug 18, 2009 9.940 9.990 9.700 9.880 145,679 +0.09(+0.92%)
Aug 17, 2009 10.14 10.14 9.400 9.790 277,445 -0.61(-5.87%)
Aug 14, 2009 10.95 10.95 10.16 10.40 253,193 -0.45(-4.15%)
Aug 13, 2009 10.79 10.92 10.70 10.85 310,032 +0.35(+3.33%)
Aug 12, 2009 10.33 10.58 10.33 10.50 256,196 +0.18(+1.74%)
Aug 11, 2009 10.07 10.69 10.06 10.32 613,140 +0.00(+0.00%)
Aug 10, 2009 9.520 10.43 9.280 10.32 670,265 +0.67(+6.94%)
Aug 07, 2009 9.900 10.01 9.570 9.650 177,886 -0.33(-3.31%)
Aug 06, 2009 9.950 10.00 9.760 9.980 124,041 -0.01(-0.10%)
Aug 05, 2009 9.960 10.00 9.550 9.990 151,088 +0.04(+0.40%)
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.