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, 2015 10.85 10.97 10.60 10.75 895,971 -0.03(-0.28%)
Mar 30, 2015 10.72 10.84 10.53 10.78 634,270 -0.29(-2.62%)
Mar 27, 2015 11.00 11.22 10.55 11.07 757,300 -0.01(-0.09%)
Mar 26, 2015 11.76 11.83 10.94 11.08 1,122,657 -0.34(-2.98%)
Mar 25, 2015 11.68 12.02 11.40 11.42 1,586,720 -0.12(-1.04%)
Mar 24, 2015 11.75 11.85 11.42 11.54 1,049,042 -0.17(-1.45%)
Mar 23, 2015 11.55 11.81 11.45 11.71 903,510 +0.23(+2.00%)
Mar 20, 2015 10.96 11.55 10.96 11.48 3,881,377 +0.58(+5.32%)
Mar 19, 2015 10.85 11.21 10.63 10.90 1,140,684 -0.02(-0.18%)
Mar 18, 2015 10.38 10.98 10.02 10.92 1,751,444 +0.48(+4.60%)
Mar 17, 2015 10.20 10.59 10.09 10.44 987,629 -0.10(-0.95%)
Mar 16, 2015 10.23 10.65 10.13 10.54 1,525,794 +0.36(+3.54%)
Mar 13, 2015 10.20 10.34 9.720 10.18 1,358,324 +0.02(+0.20%)
Mar 12, 2015 10.24 10.27 9.800 10.16 1,244,308 +0.21(+2.11%)
Mar 11, 2015 9.470 10.02 9.080 9.950 1,826,237 +0.52(+5.51%)
Mar 10, 2015 9.820 10.09 9.200 9.430 2,114,649 -0.08(-0.84%)
Mar 09, 2015 10.11 10.38 9.440 9.510 1,763,722 -0.71(-6.95%)
Mar 06, 2015 10.41 10.51 10.14 10.22 2,606,107 -0.80(-7.26%)
Mar 05, 2015 11.20 11.47 11.01 11.02 764,951 -0.10(-0.90%)
Mar 04, 2015 11.40 10.97 11.12 945,330 -0.28(-2.46%)
Mar 03, 2015 11.65 11.84 11.28 11.40 989,158 -0.20(-1.72%)
Mar 02, 2015 12.09 12.31 11.40 11.60 1,463,267 -0.49(-4.05%)
Feb 27, 2015 11.90 12.18 11.90 12.09 1,367,619 +0.31(+2.63%)
Feb 26, 2015 11.71 11.78 1,038,964 +0.17(+1.46%)
Feb 25, 2015 11.31 11.75 11.24 11.61 1,263,673 +0.45(+4.03%)
Feb 24, 2015 11.37 11.65 11.07 11.16 1,109,308 -0.36(-3.12%)
Feb 23, 2015 11.65 11.86 11.37 11.52 1,319,165 -0.25(-2.12%)
Feb 20, 2015 12.15 12.28 11.53 11.77 1,298,881 -0.29(-2.40%)
Feb 19, 2015 12.64 12.64 11.97 12.06 1,224,167 -0.30(-2.43%)
Feb 18, 2015 12.20 12.49 11.82 12.36 1,852,197 +0.13(+1.06%)
Feb 17, 2015 12.20 12.43 12.00 12.23 1,627,899 -0.25(-2.00%)
Feb 13, 2015 12.48 12.48 12.48 0 +0.20(+1.63%)
Feb 12, 2015 11.87 12.37 11.80 12.28 2,199,597 +0.72(+6.23%)
Feb 11, 2015 11.57 11.74 11.31 11.56 2,252,691 -0.05(-0.43%)
Feb 10, 2015 11.95 11.99 11.51 11.61 1,835,381 -0.49(-4.05%)
Feb 09, 2015 12.13 12.33 11.98 12.10 1,101,293 +0.09(+0.75%)
Feb 06, 2015 12.03 12.29 11.91 12.01 1,948,388 -0.62(-4.91%)
Feb 05, 2015 12.65 12.81 12.43 12.63 1,477,532 -0.28(-2.17%)
Feb 04, 2015 12.79 13.12 12.64 12.91 1,260,206 +0.40(+3.20%)
Feb 03, 2015 12.90 13.00 12.41 12.51 3,367,801 -0.49(-3.77%)
Feb 02, 2015 12.56 13.19 12.43 13.00 1,813,247 +0.00(+0.00%)
Jan 30, 2015 12.78 13.00 12.63 13.00 2,075,461 +0.43(+3.42%)
Jan 29, 2015 12.67 13.03 12.22 12.57 1,810,531 -0.57(-4.34%)
Jan 28, 2015 13.30 13.54 13.01 13.14 1,750,224 -0.37(-2.74%)
Jan 27, 2015 13.01 13.60 13.00 13.51 2,259,915 +0.71(+5.55%)
Jan 26, 2015 12.25 12.90 12.03 12.80 1,545,939 +0.31(+2.48%)
Jan 23, 2015 12.51 12.87 12.33 12.49 1,608,092 -0.28(-2.19%)
Jan 22, 2015 12.76 12.77 2,064,689 -0.46(-3.48%)
Jan 21, 2015 13.00 13.35 12.08 13.23 5,576,867 -0.36(-2.65%)
Jan 20, 2015 13.85 13.92 13.43 13.59 2,132,091 +0.35(+2.64%)
Jan 19, 2015 12.80 13.25 12.79 13.24 985,592 +0.58(+4.58%)
Jan 16, 2015 12.50 13.01 12.50 12.66 2,923,635 +0.36(+2.93%)
Jan 15, 2015 12.49 12.30 3,880,571 +0.85(+7.42%)
Jan 14, 2015 11.90 11.92 11.23 11.45 2,852,530 -0.12(-1.04%)
Jan 13, 2015 12.41 12.50 11.35 11.57 2,747,430 -0.56(-4.62%)
Jan 12, 2015 11.50 12.29 11.50 12.13 3,356,717 +0.73(+6.40%)
Jan 09, 2015 11.14 11.52 11.05 11.40 2,904,070 +0.51(+4.68%)
Jan 08, 2015 11.18 11.45 10.73 10.89 2,863,970 -0.11(-1.00%)
Jan 07, 2015 11.23 11.42 10.90 11.00 2,780,203 -0.60(-5.17%)
Jan 06, 2015 10.86 11.69 10.83 11.60 3,990,956 +0.87(+8.11%)
Jan 05, 2015 10.83 10.94 10.53 10.73 2,504,969 +0.29(+2.78%)
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.