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 28, 2014 9.170 9.170 8.300 8.480 1,742,650 -1.01(-10.64%)
Nov 27, 2014 9.680 9.780 9.370 9.490 495,707 -0.41(-4.14%)
Nov 26, 2014 9.960 9.990 9.660 9.900 1,442,495 -0.22(-2.17%)
Nov 25, 2014 9.410 10.16 9.400 10.12 2,571,084 +0.65(+6.86%)
Nov 24, 2014 9.620 9.780 9.260 9.470 1,835,705 -0.38(-3.86%)
Nov 21, 2014 9.980 10.17 9.640 9.850 2,079,563 +0.13(+1.34%)
Nov 20, 2014 9.410 9.850 9.360 9.720 1,957,838 +0.47(+5.08%)
Nov 19, 2014 9.820 9.890 9.090 9.250 3,046,885 -0.62(-6.28%)
Nov 18, 2014 9.840 10.00 9.650 9.870 2,827,277 +0.32(+3.35%)
Nov 17, 2014 9.350 9.640 9.060 9.550 2,201,443 +0.17(+1.81%)
Nov 14, 2014 8.420 9.490 8.200 9.380 3,561,968 +0.74(+8.56%)
Nov 13, 2014 9.000 9.090 8.400 8.640 2,095,913 -0.03(-0.35%)
Nov 12, 2014 8.620 9.370 8.410 8.670 2,375,755 +0.26(+3.09%)
Nov 11, 2014 7.650 8.660 7.540 8.410 2,785,610 +0.88(+11.69%)
Nov 10, 2014 8.080 8.080 7.420 7.530 2,048,412 -0.74(-8.95%)
Nov 07, 2014 6.900 8.540 6.720 8.270 4,258,226 +1.81(+28.02%)
Nov 06, 2014 6.300 6.760 6.230 6.460 2,150,304 +0.38(+6.25%)
Nov 05, 2014 7.000 7.000 6.020 6.080 2,530,157 -1.00(-14.12%)
Nov 04, 2014 6.770 7.540 6.750 7.080 2,200,780 +0.40(+5.99%)
Nov 03, 2014 6.500 6.860 6.210 6.680 2,099,114 +0.08(+1.21%)
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%)
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.