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 31, 2011 32.69 33.70 32.55 33.00 1,035,487 -0.17(-0.51%)
Oct 28, 2011 32.28 33.37 32.26 33.17 213,108 +0.65(+2.00%)
Oct 27, 2011 32.50 33.03 32.20 32.52 301,414 +0.37(+1.15%)
Oct 26, 2011 31.91 32.78 31.55 32.15 253,779 +0.39(+1.23%)
Oct 25, 2011 31.24 32.08 30.38 31.76 229,041 +0.73(+2.35%)
Oct 24, 2011 29.78 31.62 29.78 31.03 395,160 +1.04(+3.47%)
Oct 21, 2011 30.60 30.80 29.88 29.99 446,113 -0.01(-0.03%)
Oct 20, 2011 29.77 30.31 29.75 30.00 634,099 +0.01(+0.03%)
Oct 19, 2011 30.50 30.93 29.99 29.99 723,777 -0.21(-0.70%)
Oct 18, 2011 28.10 30.80 28.05 30.20 1,082,123 +1.69(+5.93%)
Oct 17, 2011 29.00 29.11 28.30 28.51 159,510 -0.46(-1.59%)
Oct 14, 2011 29.60 29.76 28.61 28.97 524,614 -0.20(-0.69%)
Oct 13, 2011 28.88 29.61 28.65 29.17 308,433 +0.05(+0.17%)
Oct 12, 2011 29.50 29.76 29.10 29.12 484,689 -0.01(-0.03%)
Oct 11, 2011 29.49 29.80 28.90 29.13 545,213 +0.31(+1.08%)
Oct 07, 2011 29.46 29.47 28.35 28.82 166,952 -0.20(-0.69%)
Oct 06, 2011 28.85 29.33 28.62 29.02 404,275 +0.99(+3.53%)
Oct 05, 2011 27.42 28.28 26.96 28.03 487,319 +1.11(+4.12%)
Oct 04, 2011 28.65 29.32 26.70 26.92 410,788 -1.73(-6.04%)
Oct 03, 2011 27.76 29.38 27.76 28.65 611,555 +1.35(+4.95%)
Sep 30, 2011 28.01 28.75 27.03 27.30 1,034,683 -1.07(-3.77%)
Sep 29, 2011 28.75 29.37 28.17 28.37 482,263 -0.22(-0.77%)
Sep 28, 2011 31.21 31.21 28.47 28.59 931,826 -2.41(-7.77%)
Sep 27, 2011 32.01 32.23 30.77 31.00 522,124 -0.17(-0.55%)
Sep 26, 2011 31.25 31.55 28.94 31.17 1,566,422 -0.85(-2.65%)
Sep 23, 2011 32.01 33.58 30.53 32.02 1,192,221 -1.58(-4.70%)
Sep 22, 2011 34.65 35.44 33.26 33.60 692,789 -4.01(-10.66%)
Sep 21, 2011 37.99 38.43 37.36 37.61 229,875 -0.14(-0.37%)
Sep 20, 2011 36.46 38.14 36.46 37.75 295,308 +1.02(+2.78%)
Sep 19, 2011 37.00 37.79 35.40 36.73 651,757 -0.24(-0.65%)
Sep 16, 2011 36.00 36.97 35.31 36.97 1,386,327 +1.32(+3.70%)
Sep 15, 2011 36.05 36.23 34.89 35.65 495,675 -0.95(-2.60%)
Sep 14, 2011 37.53 37.53 35.43 36.60 427,111 -0.54(-1.45%)
Sep 13, 2011 36.73 37.83 36.70 37.14 206,021 +0.30(+0.81%)
Sep 12, 2011 37.40 37.40 35.61 36.84 473,399 -0.97(-2.57%)
Sep 09, 2011 39.54 39.65 37.69 37.81 371,310 -1.59(-4.04%)
Sep 08, 2011 37.82 39.47 37.82 39.40 565,196 +1.63(+4.32%)
Sep 07, 2011 37.17 37.91 36.52 37.77 253,168 +0.22(+0.59%)
Sep 06, 2011 36.95 38.80 36.95 37.55 791,540 +0.43(+1.16%)
Sep 02, 2011 36.75 37.32 36.25 37.12 604,359 +0.98(+2.71%)
Sep 01, 2011 36.47 36.50 35.71 36.14 283,332 -0.60(-1.63%)
Aug 31, 2011 36.48 36.74 34.85 36.74 590,024 +0.26(+0.71%)
Aug 30, 2011 35.61 36.82 35.61 36.48 515,633 +1.03(+2.91%)
Aug 29, 2011 34.71 35.67 34.22 35.45 449,321 +0.89(+2.58%)
Aug 26, 2011 33.76 34.78 33.20 34.56 282,035 +0.56(+1.65%)
Aug 25, 2011 32.00 34.00 31.72 34.00 667,797 +1.54(+4.74%)
Aug 24, 2011 33.50 34.12 31.86 32.46 809,814 -1.37(-4.05%)
Aug 23, 2011 34.47 34.47 33.75 33.83 829,638 -0.80(-2.31%)
Aug 22, 2011 32.83 34.63 32.58 34.63 890,748 +2.30(+7.11%)
Aug 19, 2011 32.53 32.84 32.13 32.33 423,926 +0.06(+0.19%)
Aug 18, 2011 32.44 32.79 31.89 32.27 1,004,123 -0.03(-0.09%)
Aug 17, 2011 31.70 32.75 31.70 32.30 1,022,429 +0.61(+1.92%)
Aug 16, 2011 31.35 32.10 30.65 31.69 843,307 +0.40(+1.28%)
Aug 15, 2011 30.21 31.50 30.12 31.29 573,155 +0.97(+3.20%)
Aug 12, 2011 30.15 30.95 29.49 30.32 757,664 -0.24(-0.79%)
Aug 11, 2011 30.50 30.98 29.87 30.56 501,249 -0.11(-0.36%)
Aug 10, 2011 28.96 30.72 28.80 30.67 852,533 +1.46(+5.00%)
Aug 09, 2011 29.59 29.64 28.10 29.21 1,454,625 +0.52(+1.81%)
Aug 08, 2011 28.00 29.15 27.47 28.69 1,137,210 +0.77(+2.76%)
Aug 05, 2011 29.90 29.92 27.35 27.92 942,637 -2.01(-6.72%)
Aug 04, 2011 30.40 31.73 29.50 29.93 2,036,991 -0.63(-2.06%)
Aug 03, 2011 30.85 30.85 30.42 30.56 571,943 +0.01(+0.03%)
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.