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 (%)
Nov 30, 2009 16.59 16.70 16.18 16.38 389,307 -0.22(-1.33%)
Nov 27, 2009 16.00 17.23 16.00 16.60 686,135 -0.49(-2.87%)
Nov 26, 2009 16.90 17.42 16.62 17.09 428,938 +0.16(+0.95%)
Nov 25, 2009 16.75 17.14 16.40 16.93 852,727 +0.58(+3.55%)
Nov 24, 2009 15.98 16.74 15.90 16.35 772,289 +0.37(+2.32%)
Nov 23, 2009 15.94 16.30 15.79 15.98 575,519 +0.54(+3.50%)
Nov 20, 2009 14.90 15.94 14.61 15.44 775,453 +0.41(+2.73%)
Nov 19, 2009 14.47 15.05 14.14 15.03 914,709 +0.39(+2.66%)
Nov 18, 2009 14.45 14.69 14.40 14.64 496,988 +0.28(+1.95%)
Nov 17, 2009 14.28 14.52 14.11 14.36 251,091 +0.07(+0.49%)
Nov 16, 2009 14.40 14.59 14.28 14.29 570,058 +0.04(+0.28%)
Nov 13, 2009 13.75 14.34 13.78 14.25 288,420 +0.50(+3.64%)
Nov 12, 2009 14.20 14.20 13.61 13.75 326,889 -0.54(-3.78%)
Nov 11, 2009 14.25 14.40 14.05 14.29 370,634 +0.26(+1.85%)
Nov 10, 2009 14.24 14.37 14.01 14.03 153,689 -0.07(-0.50%)
Nov 09, 2009 14.22 14.40 14.08 14.10 529,149 -0.05(-0.35%)
Nov 06, 2009 13.91 14.23 13.90 14.15 308,038 +0.22(+1.58%)
Nov 05, 2009 14.04 14.15 13.80 13.93 80,313 -0.10(-0.71%)
Nov 04, 2009 14.00 14.24 13.91 14.03 680,741 +0.13(+0.94%)
Nov 03, 2009 13.40 14.00 13.16 13.90 597,636 +0.51(+3.81%)
Nov 02, 2009 13.50 13.72 12.75 13.39 405,984 +0.04(+0.30%)
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%)
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.