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 (%)
Feb 28, 2019 13.53 13.58 13.14 13.32 746,091 -0.18(-1.33%)
Feb 27, 2019 13.58 13.67 13.42 13.50 486,931 -0.09(-0.66%)
Feb 26, 2019 13.70 13.76 13.39 13.59 636,014 -0.13(-0.95%)
Feb 25, 2019 13.76 14.10 13.66 13.72 1,036,732 -0.09(-0.65%)
Feb 22, 2019 14.04 14.19 13.80 13.81 690,869 -0.22(-1.57%)
Feb 21, 2019 13.96 14.23 13.81 14.03 793,092 -0.07(-0.50%)
Feb 20, 2019 14.43 14.43 14.03 14.10 794,700 -0.31(-2.15%)
Feb 19, 2019 14.00 14.59 13.88 14.41 1,354,499 +0.57(+4.12%)
Feb 15, 2019 13.84 13.84 13.84 0 +0.31(+2.29%)
Feb 14, 2019 13.43 13.53 13.28 13.53 409,498 +0.14(+1.05%)
Feb 13, 2019 13.05 13.41 12.83 13.39 862,830 +0.34(+2.61%)
Feb 12, 2019 12.93 13.28 12.77 13.05 487,904 +0.13(+1.01%)
Feb 11, 2019 12.90 13.22 12.85 12.92 602,050 -0.15(-1.15%)
Feb 08, 2019 12.48 13.11 12.35 13.07 650,262 +0.62(+4.98%)
Feb 07, 2019 12.94 13.05 12.41 12.45 691,954 -0.49(-3.79%)
Feb 06, 2019 12.88 13.24 12.81 12.94 485,073 +0.00(+0.00%)
Feb 05, 2019 12.89 12.96 12.73 12.94 384,540 +0.13(+1.01%)
Feb 04, 2019 12.65 12.86 12.65 12.81 468,031 +0.01(+0.08%)
Feb 01, 2019 13.11 13.23 12.75 12.80 501,341 -0.36(-2.74%)
Jan 31, 2019 13.13 13.27 12.92 13.16 529,852 +0.22(+1.70%)
Jan 30, 2019 12.80 13.17 12.62 12.94 625,896 +0.06(+0.47%)
Jan 29, 2019 12.74 12.95 12.48 12.88 824,150 +0.34(+2.71%)
Jan 28, 2019 12.34 12.68 12.31 12.54 521,992 +0.19(+1.54%)
Jan 25, 2019 12.51 12.58 12.29 12.35 602,039 +0.06(+0.49%)
Jan 24, 2019 12.31 12.54 12.24 12.29 396,764 -0.07(-0.57%)
Jan 23, 2019 12.07 12.51 11.97 12.36 740,467 +0.21(+1.73%)
Jan 22, 2019 11.96 12.21 11.74 12.15 483,371 +0.27(+2.27%)
Jan 21, 2019 11.98 11.98 11.75 11.88 337,338 -0.11(-0.92%)
Jan 18, 2019 12.06 12.23 11.93 11.99 776,465 -0.14(-1.15%)
Jan 17, 2019 11.98 12.36 11.93 12.13 548,055 +0.15(+1.25%)
Jan 16, 2019 11.90 12.36 11.80 11.98 1,227,977 +0.14(+1.18%)
Jan 15, 2019 11.72 12.09 11.69 11.84 1,028,572 +0.13(+1.11%)
Jan 14, 2019 11.85 11.92 11.65 11.71 721,052 -0.08(-0.68%)
Jan 11, 2019 11.96 11.99 11.74 11.79 498,628 -0.10(-0.84%)
Jan 10, 2019 11.97 12.00 11.69 11.89 609,909 -0.12(-1.00%)
Jan 09, 2019 11.97 12.06 11.82 12.01 507,137 +0.10(+0.84%)
Jan 08, 2019 11.76 12.00 11.25 11.91 567,617 +0.11(+0.93%)
Jan 07, 2019 11.70 11.83 11.56 11.80 628,744 -0.15(-1.26%)
Jan 04, 2019 12.07 12.08 11.80 11.95 647,733 -0.24(-1.97%)
Jan 03, 2019 11.85 12.21 11.82 12.19 695,797 +0.44(+3.74%)
Jan 02, 2019 11.53 12.14 11.52 11.75 770,544 +0.22(+1.91%)
Dec 31, 2018 11.53 11.53 11.53 0 +0.09(+0.79%)
Dec 28, 2018 11.31 11.63 11.29 11.44 645,412 +0.13(+1.15%)
Dec 27, 2018 11.11 11.60 11.00 11.31 801,823 +0.19(+1.71%)
Dec 24, 2018 11.12 11.12 11.12 0 +0.46(+4.32%)
Dec 21, 2018 10.87 10.97 10.57 10.66 2,514,193 -0.22(-2.02%)
Dec 20, 2018 10.75 11.09 10.68 10.88 979,116 +0.40(+3.82%)
Dec 19, 2018 10.63 11.05 10.46 10.48 1,122,624 -0.08(-0.76%)
Dec 18, 2018 10.00 10.74 9.930 10.56 1,292,828 +0.56(+5.60%)
Dec 17, 2018 10.05 10.21 9.910 10.00 922,920 -0.02(-0.20%)
Dec 14, 2018 10.69 10.70 9.970 10.02 1,400,524 -1.06(-9.57%)
Dec 13, 2018 10.86 11.12 10.70 11.08 760,159 +0.22(+2.03%)
Dec 12, 2018 10.77 10.94 10.55 10.86 603,703 +0.14(+1.31%)
Dec 11, 2018 10.93 10.97 10.48 10.72 643,214 +0.19(+1.80%)
Dec 10, 2018 10.44 10.72 10.23 10.53 1,117,907 +0.19(+1.84%)
Dec 07, 2018 9.770 10.44 9.550 10.34 1,076,190 +0.63(+6.49%)
Dec 06, 2018 10.34 10.47 9.620 9.710 1,407,892 -0.72(-6.90%)
Dec 05, 2018 10.36 10.43 10.26 10.43 231,696 +0.10(+0.97%)
Dec 04, 2018 10.23 10.48 10.15 10.33 719,693 +0.07(+0.68%)
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.