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, 2014 6.660 7.090 6.180 6.600 2,717,300 -0.81(-10.93%)
Oct 30, 2014 7.780 7.870 7.300 7.410 1,573,835 -0.70(-8.63%)
Oct 29, 2014 8.390 8.770 8.000 8.110 1,353,777 -0.40(-4.70%)
Oct 28, 2014 8.570 8.640 8.310 8.510 690,849 +0.03(+0.35%)
Oct 27, 2014 8.800 8.810 8.460 8.480 868,952 -0.27(-3.09%)
Oct 24, 2014 8.760 8.880 8.640 8.750 677,759 -0.02(-0.23%)
Oct 23, 2014 8.800 8.950 8.420 8.770 1,240,924 -0.21(-2.34%)
Oct 22, 2014 9.200 8.850 8.980 1,067,156 -0.20(-2.18%)
Oct 21, 2014 9.580 9.890 9.170 9.180 1,189,804 -0.28(-2.96%)
Oct 20, 2014 9.360 9.530 9.280 9.460 1,174,448 +0.28(+3.05%)
Oct 17, 2014 9.510 9.680 9.080 9.180 1,429,669 -0.33(-3.47%)
Oct 16, 2014 9.080 9.765 9.080 9.510 1,738,151 +0.12(+1.28%)
Oct 15, 2014 9.390 9.770 9.240 9.390 2,095,790 +0.18(+1.95%)
Oct 14, 2014 8.840 9.440 8.750 9.210 1,882,026 +0.73(+8.61%)
Oct 10, 2014 8.480 8.480 8.480 0 -0.19(-2.19%)
Oct 09, 2014 9.100 9.160 8.410 8.670 1,990,584 -0.31(-3.45%)
Oct 08, 2014 8.220 9.150 7.830 8.980 3,012,602 +0.88(+10.86%)
Oct 07, 2014 8.330 8.390 8.050 8.100 1,111,751 -0.15(-1.82%)
Oct 06, 2014 8.230 8.350 8.000 8.250 1,116,230 +0.14(+1.73%)
Oct 03, 2014 8.390 8.400 8.090 8.110 1,750,398 -0.55(-6.35%)
Oct 02, 2014 8.690 8.820 8.540 8.660 1,276,390 -0.06(-0.69%)
Oct 01, 2014 8.860 9.040 8.640 8.720 1,494,015 -0.06(-0.68%)
Sep 30, 2014 9.200 9.410 8.720 8.780 2,416,056 -0.56(-6.00%)
Sep 29, 2014 9.200 9.430 9.200 9.340 1,097,503 +0.17(+1.85%)
Sep 26, 2014 9.500 9.500 9.100 9.170 1,641,058 -0.42(-4.38%)
Sep 25, 2014 8.990 9.690 8.930 9.590 1,752,395 +0.38(+4.13%)
Sep 24, 2014 9.120 9.350 9.050 9.210 1,047,210 +0.00(+0.00%)
Sep 23, 2014 9.390 9.450 9.040 9.210 2,011,305 +0.10(+1.10%)
Sep 22, 2014 9.310 9.380 9.020 9.110 1,547,310 -0.37(-3.90%)
Sep 19, 2014 9.370 9.730 9.230 9.480 2,101,812 +0.22(+2.38%)
Sep 18, 2014 9.870 9.870 9.240 9.260 3,282,528 -0.64(-6.46%)
Sep 17, 2014 10.05 10.23 9.870 9.900 1,207,051 -0.16(-1.59%)
Sep 16, 2014 9.920 10.29 9.680 10.06 2,166,036 +0.22(+2.24%)
Sep 15, 2014 10.10 10.18 9.790 9.840 1,438,545 -0.23(-2.28%)
Sep 12, 2014 10.21 10.42 9.990 10.07 1,804,625 -0.36(-3.45%)
Sep 11, 2014 10.35 10.52 10.01 10.43 2,790,369 -0.07(-0.67%)
Sep 10, 2014 10.61 10.90 10.48 10.50 1,441,596 -0.33(-3.05%)
Sep 09, 2014 10.71 11.00 10.43 10.83 2,085,199 +0.09(+0.84%)
Sep 08, 2014 11.38 11.40 10.65 10.74 2,354,255 -0.73(-6.36%)
Sep 05, 2014 12.05 12.16 11.35 11.47 2,313,679 -0.62(-5.13%)
Sep 04, 2014 12.79 12.80 11.93 12.09 1,851,714 -0.62(-4.88%)
Sep 03, 2014 13.00 13.07 12.69 12.71 981,980 -0.28(-2.16%)
Sep 02, 2014 13.30 13.49 12.84 12.99 1,728,178 -0.70(-5.11%)
Aug 29, 2014 13.69 13.69 13.69 0 +0.17(+1.26%)
Aug 28, 2014 13.44 13.58 13.25 13.52 692,322 +0.32(+2.42%)
Aug 27, 2014 13.04 13.34 13.04 13.20 522,825 +0.02(+0.15%)
Aug 26, 2014 13.38 13.38 13.14 13.18 801,322 +0.11(+0.84%)
Aug 25, 2014 13.25 13.43 13.05 13.07 487,907 -0.27(-2.02%)
Aug 22, 2014 13.32 13.47 13.15 13.34 573,337 +0.02(+0.15%)
Aug 21, 2014 13.49 13.70 13.08 13.32 1,318,956 -0.43(-3.13%)
Aug 20, 2014 13.69 13.96 13.64 13.75 596,305 +0.06(+0.44%)
Aug 19, 2014 13.99 14.03 13.61 13.69 542,314 -0.27(-1.93%)
Aug 18, 2014 13.79 14.02 13.66 13.96 459,558 +0.16(+1.16%)
Aug 15, 2014 13.50 14.06 13.40 13.80 1,121,994 -0.14(-1.00%)
Aug 14, 2014 14.06 14.32 13.90 13.94 579,819 -0.12(-0.85%)
Aug 13, 2014 14.05 14.20 14.03 14.06 629,769 +0.17(+1.22%)
Aug 12, 2014 13.59 14.15 13.57 13.89 1,066,006 +0.44(+3.27%)
Aug 11, 2014 13.53 13.77 13.39 13.45 791,276 -0.10(-0.74%)
Aug 08, 2014 13.74 13.99 13.37 13.55 532,388 -0.20(-1.45%)
Aug 07, 2014 13.70 14.04 13.54 13.75 823,826 +0.09(+0.66%)
Aug 06, 2014 13.80 13.89 13.60 13.66 896,971 +0.29(+2.17%)
Aug 05, 2014 13.18 13.57 12.87 13.37 1,087,957 +0.02(+0.15%)
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.