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, 2014 9.780 10.03 9.460 9.570 1,203,214 -0.32(-3.24%)
Mar 28, 2014 9.350 9.950 9.150 9.890 2,201,676 +0.53(+5.66%)
Mar 27, 2014 9.310 9.730 9.090 9.360 0 -0.09(-0.95%)
Mar 26, 2014 10.33 10.46 9.350 9.450 2,644,421 -0.88(-8.52%)
Mar 25, 2014 10.44 10.64 10.31 10.33 1,210,386 -0.06(-0.58%)
Mar 24, 2014 10.61 10.70 10.24 10.39 2,069,080 -0.61(-5.55%)
Mar 21, 2014 11.13 11.14 10.77 11.00 2,526,003 +0.19(+1.76%)
Mar 20, 2014 10.51 11.18 10.45 10.81 2,443,185 +0.08(+0.75%)
Mar 19, 2014 11.14 11.20 10.68 10.73 2,199,439 -0.77(-6.70%)
Mar 18, 2014 10.89 11.65 10.77 11.50 2,262,189 -0.10(-0.86%)
Mar 17, 2014 12.06 12.09 11.41 11.60 1,911,448 -0.55(-4.53%)
Mar 14, 2014 12.27 12.50 11.86 12.15 3,496,451 +0.23(+1.93%)
Mar 13, 2014 10.64 12.07 10.42 11.92 4,145,853 +1.25(+11.72%)
Mar 12, 2014 10.20 10.77 10.10 10.67 0 +0.77(+7.78%)
Mar 11, 2014 10.00 10.19 9.840 9.900 2,046,678 +0.03(+0.30%)
Mar 10, 2014 9.870 10.04 9.720 9.870 1,031,475 -0.04(-0.40%)
Mar 07, 2014 9.740 9.950 9.690 9.910 1,503,020 -0.06(-0.60%)
Mar 06, 2014 9.980 10.20 9.900 9.970 2,138,769 +0.06(+0.61%)
Mar 05, 2014 9.890 10.03 9.730 9.910 1,000,964 +0.09(+0.92%)
Mar 04, 2014 9.550 10.00 9.550 9.820 1,851,502 -0.08(-0.81%)
Mar 03, 2014 10.19 10.22 9.800 9.900 2,323,153 +0.28(+2.91%)
Feb 28, 2014 9.630 9.750 9.420 9.620 1,974,742 -0.10(-1.03%)
Feb 27, 2014 9.580 9.990 9.470 9.720 1,830,218 +0.17(+1.78%)
Feb 26, 2014 10.12 10.15 9.470 9.550 4,094,567 -0.68(-6.65%)
Feb 25, 2014 10.35 10.44 10.11 10.23 2,182,461 -0.20(-1.92%)
Feb 24, 2014 10.31 10.54 10.09 10.43 2,809,942 +0.34(+3.37%)
Feb 21, 2014 10.20 10.35 9.870 10.09 2,541,086 -0.08(-0.79%)
Feb 20, 2014 9.370 10.20 9.370 10.17 3,197,319 +0.74(+7.85%)
Feb 19, 2014 9.700 9.900 9.320 9.430 8,312,491 -0.49(-4.94%)
Feb 18, 2014 9.970 10.05 9.610 9.920 3,774,196 +0.03(+0.30%)
Feb 14, 2014 9.890 9.890 9.890 0 +0.53(+5.66%)
Feb 13, 2014 8.850 9.390 8.750 9.360 3,539,659 +0.47(+5.29%)
Feb 12, 2014 9.400 9.510 8.850 8.890 4,363,648 -0.31(-3.37%)
Feb 11, 2014 8.300 9.370 8.290 9.200 5,630,961 +0.97(+11.79%)
Feb 10, 2014 8.300 8.560 8.070 8.230 4,359,266 +0.38(+4.84%)
Feb 07, 2014 7.130 8.020 7.120 7.850 5,356,337 +0.84(+11.98%)
Feb 06, 2014 6.900 7.250 6.900 7.010 3,345,504 +0.23(+3.39%)
Feb 05, 2014 7.200 7.240 6.770 6.780 3,476,307 +0.02(+0.30%)
Feb 04, 2014 6.920 7.040 6.670 6.760 2,112,929 -0.17(-2.45%)
Feb 03, 2014 7.280 7.330 6.920 6.930 2,670,013 -0.23(-3.21%)
Jan 31, 2014 7.190 7.260 6.920 7.160 2,329,246 +0.07(+0.99%)
Jan 30, 2014 6.830 7.190 6.760 7.090 2,328,915 -0.16(-2.21%)
Jan 29, 2014 6.550 7.310 6.530 7.250 4,330,699 +0.89(+13.99%)
Jan 28, 2014 6.250 6.390 6.120 6.360 1,310,088 +0.18(+2.91%)
Jan 27, 2014 6.220 6.440 6.130 6.180 1,781,762 +0.03(+0.49%)
Jan 24, 2014 6.300 6.430 5.960 6.150 1,688,597 -0.09(-1.44%)
Jan 23, 2014 6.320 6.540 6.180 6.240 2,771,010 +0.18(+2.97%)
Jan 22, 2014 6.370 6.370 6.040 6.060 1,831,067 -0.24(-3.81%)
Jan 21, 2014 6.250 6.440 6.070 6.300 2,589,430 -0.31(-4.69%)
Jan 20, 2014 6.440 6.690 6.340 6.610 1,687,399 +0.43(+6.96%)
Jan 17, 2014 5.830 6.200 5.790 6.180 2,090,036 +0.48(+8.42%)
Jan 16, 2014 5.600 5.720 5.560 5.700 1,055,060 +0.10(+1.79%)
Jan 15, 2014 5.510 5.670 5.350 5.600 1,133,369 +0.09(+1.63%)
Jan 14, 2014 5.750 5.860 5.460 5.510 2,246,123 -0.28(-4.84%)
Jan 13, 2014 5.550 5.850 5.520 5.790 3,320,045 +0.52(+9.87%)
Jan 10, 2014 5.200 5.430 5.160 5.270 1,730,935 +0.26(+5.19%)
Jan 09, 2014 5.120 5.200 4.990 5.010 1,010,610 -0.08(-1.57%)
Jan 08, 2014 4.920 5.150 4.800 5.090 1,625,531 +0.05(+0.99%)
Jan 07, 2014 5.060 5.110 4.870 5.040 1,678,640 -0.13(-2.51%)
Jan 06, 2014 5.040 5.360 5.030 5.170 2,262,743 +0.23(+4.66%)
Jan 03, 2014 4.730 5.040 4.630 4.940 2,321,177 +0.38(+8.33%)
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.