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 30, 2012 23.99 24.87 23.87 24.87 487,968 +1.20(+5.07%)
Mar 29, 2012 23.71 23.96 23.09 23.67 578,590 +0.06(+0.25%)
Mar 28, 2012 23.35 23.95 22.95 23.61 1,137,473 +0.00(+0.00%)
Mar 27, 2012 24.13 24.31 23.47 23.61 405,611 -0.58(-2.40%)
Mar 26, 2012 24.17 24.60 23.98 24.19 870,069 +0.29(+1.21%)
Mar 23, 2012 24.09 24.12 23.77 23.90 870,771 +0.15(+0.63%)
Mar 22, 2012 24.00 24.30 23.55 23.75 521,237 -0.58(-2.38%)
Mar 21, 2012 24.74 24.74 24.22 24.33 336,546 -0.07(-0.29%)
Mar 20, 2012 24.60 24.60 24.09 24.40 515,089 -0.24(-0.97%)
Mar 19, 2012 24.50 24.93 24.40 24.64 602,255 +0.29(+1.19%)
Mar 16, 2012 24.86 24.87 24.32 24.35 1,769,455 -0.52(-2.09%)
Mar 15, 2012 24.50 25.05 24.32 24.87 563,174 +0.50(+2.05%)
Mar 14, 2012 26.00 26.00 24.37 24.37 1,083,561 -2.01(-7.62%)
Mar 13, 2012 26.70 27.20 26.34 26.38 655,379 -0.36(-1.35%)
Mar 12, 2012 26.80 26.97 26.64 26.74 615,878 -0.05(-0.19%)
Mar 09, 2012 26.33 27.10 26.16 26.79 774,004 +0.38(+1.44%)
Mar 08, 2012 25.86 26.64 25.53 26.41 546,618 +0.91(+3.57%)
Mar 07, 2012 25.35 25.80 25.07 25.50 945,037 +0.29(+1.15%)
Mar 06, 2012 24.93 25.59 24.61 25.21 1,021,152 -0.37(-1.45%)
Mar 05, 2012 26.92 26.92 25.29 25.58 1,113,441 -1.31(-4.87%)
Mar 02, 2012 26.83 27.52 26.65 26.89 320,238 +0.05(+0.19%)
Mar 01, 2012 27.27 27.63 26.77 26.84 593,702 -0.31(-1.14%)
Feb 29, 2012 27.47 27.91 26.73 27.15 1,624,697 -0.39(-1.42%)
Feb 28, 2012 27.80 27.96 27.51 27.54 516,189 -0.02(-0.07%)
Feb 27, 2012 27.72 28.15 27.54 27.56 242,817 -0.16(-0.58%)
Feb 24, 2012 28.14 28.14 27.66 27.72 313,941 -0.42(-1.49%)
Feb 23, 2012 28.24 28.49 28.04 28.14 292,608 -0.14(-0.50%)
Feb 22, 2012 28.05 28.32 27.59 28.28 585,833 +0.18(+0.64%)
Feb 21, 2012 27.51 28.12 27.45 28.10 680,895 +0.83(+3.04%)
Feb 17, 2012 27.27 27.27 27.27 0 -0.15(-0.55%)
Feb 16, 2012 26.90 27.84 26.87 27.42 586,218 +0.23(+0.85%)
Feb 15, 2012 26.87 27.62 26.87 27.19 938,693 +0.60(+2.26%)
Feb 14, 2012 27.06 27.18 26.30 26.59 275,378 -0.38(-1.41%)
Feb 13, 2012 27.12 27.19 26.55 26.97 403,778 -0.28(-1.03%)
Feb 10, 2012 27.02 27.46 26.81 27.25 317,364 -0.15(-0.55%)
Feb 09, 2012 28.06 28.14 27.21 27.40 399,269 -0.35(-1.26%)
Feb 08, 2012 28.24 28.36 27.59 27.75 368,631 -0.34(-1.21%)
Feb 07, 2012 28.37 29.03 28.08 28.09 699,805 -0.26(-0.92%)
Feb 06, 2012 28.29 28.57 28.10 28.35 283,614 -0.40(-1.39%)
Feb 03, 2012 29.60 29.60 28.65 28.75 476,916 -1.00(-3.36%)
Feb 02, 2012 28.02 29.80 28.02 29.75 937,980 +1.55(+5.50%)
Feb 01, 2012 28.20 28.23 27.93 28.20 388,429 +0.18(+0.64%)
Jan 31, 2012 28.14 28.23 27.94 28.02 688,136 -0.01(-0.04%)
Jan 30, 2012 28.14 28.20 27.88 28.03 4,101,876 -0.23(-0.81%)
Jan 27, 2012 28.15 28.28 27.85 28.26 922,078 +0.11(+0.39%)
Jan 26, 2012 28.40 28.40 27.94 28.15 2,868,144 -0.25(-0.88%)
Jan 25, 2012 26.44 28.83 26.34 28.40 806,516 +1.80(+6.77%)
Jan 24, 2012 26.71 26.71 26.06 26.60 357,404 -0.20(-0.75%)
Jan 23, 2012 27.43 27.54 26.73 26.80 221,156 -0.24(-0.89%)
Jan 20, 2012 26.60 27.45 26.21 27.04 380,848 +0.29(+1.08%)
Jan 19, 2012 27.74 27.75 26.68 26.75 541,330 -0.95(-3.43%)
Jan 18, 2012 27.70 27.89 27.37 27.70 257,325 -0.01(-0.04%)
Jan 17, 2012 29.02 29.04 27.64 27.71 288,420 -0.19(-0.68%)
Jan 16, 2012 27.61 28.08 27.61 27.90 84,096 -0.08(-0.29%)
Jan 13, 2012 28.49 28.49 27.60 27.98 320,907 -0.75(-2.61%)
Jan 12, 2012 27.77 29.11 27.70 28.73 724,134 +1.23(+4.47%)
Jan 11, 2012 27.69 27.95 27.18 27.50 285,321 -0.20(-0.72%)
Jan 10, 2012 26.98 27.82 26.82 27.70 466,532 +1.31(+4.96%)
Jan 09, 2012 27.09 27.09 26.30 26.39 311,751 -0.69(-2.55%)
Jan 06, 2012 27.01 27.17 26.62 27.08 172,617 +0.33(+1.23%)
Jan 05, 2012 26.59 27.18 26.02 26.75 361,543 +0.02(+0.07%)
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.