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, 2011 28.25 29.90 28.02 29.73 752,279 +2.28(+8.31%)
Nov 29, 2011 27.48 27.98 27.22 27.45 133,869 -0.17(-0.62%)
Nov 28, 2011 28.48 28.48 27.43 27.62 161,461 +0.57(+2.11%)
Nov 25, 2011 27.00 27.41 26.70 27.05 194,256 +0.23(+0.86%)
Nov 24, 2011 26.86 27.00 26.52 26.82 103,101 -0.20(-0.74%)
Nov 23, 2011 28.01 28.20 26.75 27.02 521,417 -1.38(-4.86%)
Nov 22, 2011 27.63 28.52 27.33 28.40 414,098 +1.07(+3.92%)
Nov 21, 2011 27.21 27.36 26.12 27.33 537,042 +0.12(+0.44%)
Nov 18, 2011 29.24 29.24 27.08 27.21 1,254,224 -1.78(-6.14%)
Nov 17, 2011 30.50 30.50 28.81 28.99 608,084 -1.70(-5.54%)
Nov 16, 2011 30.76 30.98 30.41 30.69 2,129,945 -0.50(-1.60%)
Nov 15, 2011 31.27 31.43 30.92 31.19 350,138 -0.31(-0.98%)
Nov 14, 2011 31.72 31.82 31.31 31.50 297,567 -0.67(-2.08%)
Nov 11, 2011 32.00 32.47 31.88 32.17 162,250 +0.48(+1.51%)
Nov 10, 2011 31.87 32.38 31.04 31.69 260,021 -0.18(-0.56%)
Nov 09, 2011 32.03 33.92 31.65 31.87 564,933 -0.60(-1.85%)
Nov 08, 2011 33.10 33.46 32.47 32.47 157,569 -0.65(-1.96%)
Nov 07, 2011 32.82 33.35 32.50 33.12 367,294 +0.30(+0.91%)
Nov 04, 2011 33.54 33.62 32.12 32.82 282,204 -0.83(-2.47%)
Nov 03, 2011 34.25 34.25 33.25 33.65 309,196 -0.07(-0.21%)
Nov 02, 2011 33.69 34.69 33.36 33.72 394,296 +0.03(+0.09%)
Nov 01, 2011 32.96 34.25 32.07 33.69 497,472 +0.69(+2.09%)
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%)
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.