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 (%)
Dec 31, 2009 17.88 17.88 17.88 0 +0.26(+1.48%)
Dec 30, 2009 17.75 17.79 17.35 17.62 83,668 -0.18(-1.01%)
Dec 29, 2009 17.88 18.00 17.30 17.80 282,801 +0.10(+0.56%)
Dec 24, 2009 18.02 18.05 17.67 17.70 116,296 -0.05(-0.28%)
Dec 23, 2009 16.98 18.14 16.72 17.75 343,543 +0.99(+5.91%)
Dec 22, 2009 16.32 16.99 15.99 16.76 213,287 +0.32(+1.95%)
Dec 21, 2009 16.81 16.92 16.37 16.44 239,168 -0.40(-2.38%)
Dec 18, 2009 16.42 16.89 16.09 16.84 2,134,965 +0.43(+2.62%)
Dec 17, 2009 16.72 16.96 15.91 16.41 559,351 -0.74(-4.31%)
Dec 16, 2009 16.99 17.27 16.82 17.15 379,734 +0.48(+2.88%)
Dec 15, 2009 16.61 17.45 16.61 16.67 629,437 -0.18(-1.07%)
Dec 14, 2009 16.24 17.00 16.54 16.85 416,691 +0.98(+6.18%)
Dec 11, 2009 16.47 16.47 15.66 15.87 540,979 -0.60(-3.64%)
Dec 10, 2009 16.70 17.50 16.14 16.47 461,705 +0.15(+0.92%)
Dec 09, 2009 15.70 16.98 15.57 16.32 435,738 +0.78(+5.02%)
Dec 08, 2009 15.43 15.81 15.43 15.54 241,916 -0.13(-0.83%)
Dec 07, 2009 15.83 16.04 15.03 15.67 1,038,215 -0.95(-5.72%)
Dec 04, 2009 17.31 17.49 16.20 16.62 631,778 -1.38(-7.67%)
Dec 03, 2009 18.00 18.12 17.60 18.00 700,137 -0.28(-1.53%)
Dec 02, 2009 17.45 18.48 17.45 18.28 1,157,082 +0.79(+4.52%)
Dec 01, 2009 16.95 17.68 16.83 17.49 855,278 +1.11(+6.78%)
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%)
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.