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 (%)
Apr 30, 2015 12.59 12.80 12.45 12.75 1,303,693 -0.15(-1.16%)
Apr 29, 2015 12.09 13.00 11.93 12.90 3,410,910 +0.90(+7.50%)
Apr 28, 2015 11.60 12.00 11.45 12.00 1,546,743 +0.47(+4.08%)
Apr 27, 2015 11.60 11.85 11.47 11.53 2,047,253 +0.04(+0.35%)
Apr 24, 2015 11.51 11.69 11.27 11.49 1,183,687 -0.15(-1.29%)
Apr 23, 2015 10.86 11.69 10.85 11.64 1,548,553 +0.73(+6.69%)
Apr 22, 2015 11.14 11.24 10.84 10.91 1,050,631 -0.39(-3.45%)
Apr 21, 2015 11.40 11.40 11.13 11.30 1,324,521 -0.10(-0.88%)
Apr 20, 2015 11.60 11.65 11.32 11.40 705,469 -0.31(-2.65%)
Apr 17, 2015 12.00 12.09 11.68 11.71 714,867 -0.10(-0.85%)
Apr 16, 2015 12.09 12.37 11.78 11.81 835,715 -0.20(-1.67%)
Apr 15, 2015 11.66 12.10 11.61 12.01 1,183,480 +0.47(+4.07%)
Apr 14, 2015 11.53 11.70 11.42 11.54 794,901 -0.01(-0.09%)
Apr 13, 2015 11.44 11.70 11.40 11.55 719,164 +0.09(+0.79%)
Apr 10, 2015 11.57 11.75 11.38 11.46 965,120 +0.14(+1.24%)
Apr 09, 2015 11.65 11.67 11.16 11.32 1,392,427 -0.51(-4.31%)
Apr 08, 2015 11.73 11.98 11.66 11.83 1,111,039 +0.10(+0.85%)
Apr 07, 2015 11.82 12.01 11.62 11.73 614,706 -0.23(-1.92%)
Apr 06, 2015 11.90 12.23 11.72 11.96 1,645,573 +0.64(+5.65%)
Apr 02, 2015 11.32 11.32 11.32 0 -0.32(-2.75%)
Apr 01, 2015 10.98 11.68 10.95 11.64 1,414,078 +0.89(+8.28%)
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%)
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.