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 (%)
Mar 31, 2010 18.72 19.07 18.72 18.97 349,811 +0.37(+1.99%)
Mar 30, 2010 18.62 18.70 18.50 18.60 243,091 -0.12(-0.64%)
Mar 29, 2010 18.86 19.25 18.50 18.72 396,387 -0.10(-0.53%)
Mar 26, 2010 18.41 19.05 18.41 18.82 674,216 +0.32(+1.73%)
Mar 25, 2010 18.40 18.68 18.31 18.50 873,424 +0.03(+0.16%)
Mar 24, 2010 18.60 18.60 18.30 18.47 537,970 -0.28(-1.49%)
Mar 23, 2010 18.38 18.86 18.25 18.75 361,665 +0.37(+2.01%)
Mar 22, 2010 18.74 18.74 18.28 18.38 323,598 -0.36(-1.92%)
Mar 19, 2010 18.74 18.94 18.32 18.74 1,230,450 +0.08(+0.43%)
Mar 18, 2010 19.20 19.25 18.54 18.66 665,738 -0.43(-2.25%)
Mar 17, 2010 18.35 19.33 18.31 19.09 763,757 +0.83(+4.55%)
Mar 16, 2010 18.05 18.45 18.05 18.26 766,794 +0.34(+1.90%)
Mar 15, 2010 17.75 17.99 17.75 17.92 314,300 +0.22(+1.24%)
Mar 12, 2010 17.75 17.75 17.42 17.70 360,652 +0.05(+0.28%)
Mar 11, 2010 17.44 17.75 17.30 17.65 218,327 +0.21(+1.20%)
Mar 10, 2010 17.42 17.61 17.16 17.44 454,599 +0.00(+0.00%)
Mar 09, 2010 17.54 17.59 17.30 17.44 736,316 -0.11(-0.63%)
Mar 08, 2010 17.72 17.81 17.50 17.55 236,184 +0.02(+0.11%)
Mar 05, 2010 17.49 17.80 17.44 17.53 327,497 +0.25(+1.45%)
Mar 04, 2010 17.55 17.64 17.08 17.28 164,393 -0.27(-1.54%)
Mar 03, 2010 17.95 18.08 17.55 17.55 435,590 -0.20(-1.13%)
Mar 02, 2010 17.20 17.75 17.08 17.75 330,315 +0.71(+4.17%)
Mar 01, 2010 17.15 17.26 16.89 17.04 88,202 +0.01(+0.06%)
Feb 26, 2010 16.90 17.03 16.78 17.03 132,596 +0.09(+0.53%)
Feb 25, 2010 16.65 17.08 16.46 16.94 223,465 +0.14(+0.83%)
Feb 24, 2010 16.70 17.11 16.66 16.80 256,134 -0.09(-0.53%)
Feb 23, 2010 17.25 17.25 16.67 16.89 239,180 -0.45(-2.60%)
Feb 22, 2010 17.39 17.57 17.21 17.34 263,208 -0.03(-0.17%)
Feb 19, 2010 17.60 17.68 17.11 17.37 648,515 -0.23(-1.31%)
Feb 18, 2010 17.78 18.09 17.55 17.60 1,035,906 -0.36(-2.00%)
Feb 17, 2010 18.00 18.03 17.60 17.96 328,741 -0.07(-0.39%)
Feb 16, 2010 17.95 18.15 17.79 18.03 486,349 +0.45(+2.56%)
Feb 12, 2010 17.58 17.58 17.58 0 +0.45(+2.63%)
Feb 11, 2010 16.66 17.35 16.34 17.13 1,407,615 +0.78(+4.77%)
Feb 10, 2010 16.70 16.82 16.20 16.35 439,360 -0.30(-1.80%)
Feb 09, 2010 16.00 17.15 16.00 16.65 610,128 +0.73(+4.59%)
Feb 08, 2010 16.26 16.80 15.85 15.92 451,486 -0.34(-2.09%)
Feb 05, 2010 15.13 16.26 14.95 16.26 380,081 +0.87(+5.65%)
Feb 04, 2010 16.07 16.07 15.14 15.39 541,768 -0.86(-5.29%)
Feb 03, 2010 16.35 16.35 16.00 16.25 396,919 -0.13(-0.79%)
Feb 02, 2010 16.00 16.46 15.74 16.38 1,174,204 +0.66(+4.20%)
Feb 01, 2010 14.27 15.79 14.22 15.72 853,024 +1.69(+12.05%)
Jan 29, 2010 14.46 14.60 13.99 14.03 603,920 -0.57(-3.90%)
Jan 28, 2010 15.13 15.16 14.39 14.60 663,587 -0.39(-2.60%)
Jan 27, 2010 15.50 15.70 14.89 14.99 1,592,663 -0.51(-3.29%)
Jan 26, 2010 14.53 15.61 14.50 15.50 641,740 +0.66(+4.45%)
Jan 25, 2010 15.34 15.48 14.78 14.84 446,454 -0.37(-2.43%)
Jan 22, 2010 15.45 15.48 14.93 15.21 915,056 -0.37(-2.37%)
Jan 21, 2010 16.57 16.67 15.42 15.58 1,255,767 -1.07(-6.43%)
Jan 20, 2010 17.45 17.56 16.57 16.65 583,716 -1.22(-6.83%)
Jan 19, 2010 18.05 18.12 17.65 17.87 183,558 -0.28(-1.54%)
Jan 18, 2010 17.81 18.23 17.81 18.15 143,329 +0.40(+2.25%)
Jan 15, 2010 17.70 17.80 17.32 17.75 454,923 +0.05(+0.28%)
Jan 14, 2010 18.27 18.28 17.41 17.70 784,368 -0.30(-1.67%)
Jan 13, 2010 18.05 18.25 17.09 18.00 1,401,650 +0.01(+0.06%)
Jan 12, 2010 18.40 18.73 17.90 17.99 451,127 -0.61(-3.28%)
Jan 11, 2010 18.85 18.98 18.55 18.60 449,555 +0.09(+0.49%)
Jan 08, 2010 18.54 18.64 18.27 18.51 84,814 +0.03(+0.16%)
Jan 07, 2010 18.15 18.67 18.10 18.48 163,800 +0.23(+1.26%)
Jan 06, 2010 18.49 18.75 18.22 18.25 480,399 -0.09(-0.49%)
Jan 05, 2010 18.00 18.69 17.79 18.34 473,684 +0.29(+1.61%)
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.