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 28, 2013 19.53 19.53 19.53 0 -0.25(-1.26%)
Mar 27, 2013 19.58 19.93 19.43 19.78 292,497 +0.35(+1.80%)
Mar 26, 2013 19.51 19.64 19.22 19.43 188,500 -0.26(-1.32%)
Mar 25, 2013 19.90 19.99 19.57 19.69 223,105 -0.34(-1.70%)
Mar 22, 2013 19.81 20.13 19.74 20.03 185,279 +0.13(+0.65%)
Mar 21, 2013 19.50 20.14 19.15 19.90 1,325,285 +0.64(+3.32%)
Mar 20, 2013 19.40 19.40 19.03 19.26 170,989 -0.15(-0.77%)
Mar 19, 2013 19.60 19.74 19.39 19.41 679,273 -0.25(-1.27%)
Mar 18, 2013 19.84 20.02 19.60 19.66 634,988 +0.02(+0.10%)
Mar 15, 2013 19.49 19.68 19.32 19.64 714,958 +0.21(+1.08%)
Mar 14, 2013 19.30 19.66 19.15 19.43 777,910 -0.10(-0.51%)
Mar 13, 2013 19.85 19.90 19.52 19.53 533,401 -0.19(-0.96%)
Mar 12, 2013 19.51 19.75 19.36 19.72 1,214,616 +0.49(+2.55%)
Mar 11, 2013 19.78 19.78 18.89 19.23 273,117 -0.27(-1.38%)
Mar 08, 2013 19.13 19.61 19.00 19.50 1,026,947 +0.25(+1.30%)
Mar 07, 2013 19.57 19.68 19.18 19.25 267,168 -0.35(-1.79%)
Mar 06, 2013 19.48 19.72 18.86 19.60 725,724 +0.24(+1.24%)
Mar 05, 2013 19.93 19.93 19.14 19.36 791,213 -0.18(-0.92%)
Mar 04, 2013 19.83 19.90 19.50 19.54 442,692 -0.01(-0.05%)
Mar 01, 2013 20.11 20.29 19.52 19.55 435,960 -0.59(-2.93%)
Feb 28, 2013 20.80 20.62 20.10 20.14 231,900 -0.69(-3.31%)
Feb 27, 2013 21.19 21.27 20.75 20.83 393,838 -0.41(-1.93%)
Feb 26, 2013 20.55 21.47 20.29 21.24 709,041 +2.08(+10.86%)
Feb 22, 2013 19.53 19.66 18.97 19.16 718,635 -0.30(-1.54%)
Feb 21, 2013 19.16 19.90 18.95 19.46 589,854 +0.30(+1.57%)
Feb 20, 2013 20.50 20.53 18.99 19.16 672,639 -1.59(-7.66%)
Feb 19, 2013 21.01 21.15 20.58 20.75 434,556 -0.04(-0.19%)
Feb 15, 2013 20.79 20.79 20.79 0 -0.43(-2.03%)
Feb 14, 2013 20.92 21.30 20.90 21.22 364,452 +0.28(+1.34%)
Feb 13, 2013 21.70 21.70 20.88 20.94 443,146 -0.73(-3.37%)
Feb 12, 2013 21.12 21.92 20.88 21.67 311,808 +0.57(+2.70%)
Feb 11, 2013 21.87 22.18 20.73 21.10 487,067 -0.88(-4.00%)
Feb 08, 2013 21.84 21.98 21.64 21.98 101,273 +0.14(+0.64%)
Feb 07, 2013 22.35 22.35 21.72 21.84 334,525 -0.61(-2.72%)
Feb 06, 2013 21.10 22.54 21.09 22.45 495,281 +1.35(+6.40%)
Feb 04, 2013 21.52 21.70 21.05 21.10 241,255 -0.71(-3.26%)
Feb 01, 2013 21.56 23.51 21.50 21.81 372,279 +0.73(+3.46%)
Jan 31, 2013 20.98 21.19 20.65 21.08 375,964 -0.02(-0.09%)
Jan 30, 2013 21.48 21.73 21.00 21.10 1,127,480 -0.12(-0.57%)
Jan 29, 2013 21.63 22.07 21.20 21.22 407,310 -0.28(-1.30%)
Jan 28, 2013 21.85 21.85 21.40 21.50 582,834 -0.38(-1.74%)
Jan 25, 2013 22.60 22.75 21.67 21.88 465,139 -0.72(-3.19%)
Jan 24, 2013 23.40 23.40 22.59 22.60 415,150 -1.04(-4.40%)
Jan 23, 2013 23.64 23.93 23.52 23.64 522,314 -0.11(-0.46%)
Jan 22, 2013 23.56 23.87 23.55 23.75 299,503 +0.19(+0.81%)
Jan 21, 2013 23.76 23.82 23.52 23.56 65,453 -0.18(-0.76%)
Jan 18, 2013 23.92 24.06 23.74 23.74 161,730 -0.10(-0.42%)
Jan 17, 2013 23.75 24.08 23.42 23.84 143,244 -0.14(-0.58%)
Jan 16, 2013 23.67 24.03 23.67 23.98 140,879 +0.21(+0.88%)
Jan 15, 2013 24.00 24.19 23.67 23.77 346,832 -0.09(-0.38%)
Jan 14, 2013 24.20 24.20 23.75 23.86 199,329 -0.09(-0.38%)
Jan 11, 2013 23.68 24.02 23.42 23.95 278,143 -0.05(-0.21%)
Jan 10, 2013 24.35 24.69 23.91 24.00 628,407 -0.05(-0.21%)
Jan 09, 2013 23.70 24.12 23.60 24.05 284,468 +0.35(+1.48%)
Jan 08, 2013 24.01 24.20 23.61 23.70 608,527 -0.49(-2.03%)
Jan 07, 2013 24.25 24.35 24.00 24.19 109,980 -0.07(-0.29%)
Jan 04, 2013 24.00 24.43 23.72 24.26 368,865 -0.15(-0.61%)
Jan 03, 2013 24.99 24.99 24.18 24.41 224,929 -0.59(-2.36%)
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.