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 (%)
Jun 30, 2014 14.60 14.60 14.60 0 +0.57(+4.06%)
Jun 27, 2014 14.26 14.41 13.80 14.03 857,177 -0.02(-0.14%)
Jun 26, 2014 14.02 14.31 13.90 14.05 791,521 -0.09(-0.64%)
Jun 25, 2014 13.72 14.54 13.72 14.14 1,314,584 +0.41(+2.99%)
Jun 24, 2014 15.25 15.26 13.65 13.73 2,641,514 -1.24(-8.28%)
Jun 23, 2014 14.80 15.62 14.75 14.97 1,871,383 -0.03(-0.20%)
Jun 20, 2014 14.76 15.21 14.63 15.00 1,969,384 +0.03(+0.20%)
Jun 19, 2014 14.41 15.05 14.35 14.97 2,372,291 +1.09(+7.85%)
Jun 18, 2014 13.37 13.98 13.37 13.88 1,372,927 +0.45(+3.35%)
Jun 17, 2014 12.82 13.59 12.81 13.43 962,634 +0.21(+1.59%)
Jun 16, 2014 13.85 13.85 13.13 13.22 1,265,697 -0.30(-2.22%)
Jun 13, 2014 13.40 13.60 12.95 13.52 1,599,147 +0.21(+1.58%)
Jun 12, 2014 12.65 13.34 12.65 13.31 1,743,504 +0.87(+6.99%)
Jun 11, 2014 11.86 12.52 11.76 12.44 2,152,107 +0.74(+6.32%)
Jun 10, 2014 11.50 11.79 11.50 11.70 998,773 +0.40(+3.54%)
Jun 06, 2014 11.45 11.55 11.13 11.30 906,348 -0.05(-0.44%)
Jun 05, 2014 10.95 11.46 10.92 11.35 1,734,906 +0.83(+7.89%)
Jun 04, 2014 10.66 10.66 10.40 10.52 484,405 +0.03(+0.29%)
Jun 03, 2014 10.30 10.52 10.08 10.49 817,322 +0.30(+2.94%)
Jun 02, 2014 10.39 10.44 10.06 10.19 876,416 -0.20(-1.92%)
May 30, 2014 10.12 10.44 9.880 10.39 1,698,031 +0.18(+1.76%)
May 29, 2014 10.21 10.48 10.15 10.21 1,121,858 -0.09(-0.87%)
May 28, 2014 10.74 10.74 10.22 10.30 1,570,502 -0.41(-3.83%)
May 27, 2014 10.89 11.00 10.58 10.71 1,382,925 -0.58(-5.14%)
May 26, 2014 11.32 11.38 11.20 11.29 180,717 +0.03(+0.27%)
May 23, 2014 11.08 11.32 11.07 11.26 330,779 +0.13(+1.21%)
May 22, 2014 11.20 11.21 11.02 11.12 390,685 +0.14(+1.32%)
May 21, 2014 11.08 11.08 10.83 10.98 784,089 -0.05(-0.45%)
May 20, 2014 11.16 11.21 10.95 11.03 1,082,691 -0.03(-0.27%)
May 16, 2014 11.06 11.06 11.06 0 -0.01(-0.09%)
May 15, 2014 11.14 11.27 10.96 11.07 1,052,276 -0.23(-2.04%)
May 14, 2014 11.16 11.50 11.15 11.30 1,152,709 +0.29(+2.63%)
May 13, 2014 11.12 11.32 10.99 11.01 604,676 -0.12(-1.08%)
May 12, 2014 11.29 11.33 11.03 11.13 845,342 +0.08(+0.72%)
May 09, 2014 11.35 11.39 10.92 11.05 851,416 -0.20(-1.78%)
May 08, 2014 11.32 11.50 11.16 11.25 658,786 -0.10(-0.88%)
May 07, 2014 11.69 11.79 11.16 11.35 1,238,183 -0.44(-3.73%)
May 06, 2014 11.67 11.90 11.66 11.79 550,344 +0.04(+0.34%)
May 05, 2014 12.06 12.16 11.68 11.75 1,332,374 -0.11(-0.93%)
May 02, 2014 11.90 12.31 11.56 11.86 2,013,932 -0.04(-0.34%)
May 01, 2014 10.76 11.99 10.76 11.90 2,996,517 +0.99(+9.07%)
Apr 30, 2014 10.74 11.05 10.62 10.91 1,107,171 -0.01(-0.09%)
Apr 29, 2014 10.64 10.94 10.55 10.92 772,647 +0.20(+1.87%)
Apr 28, 2014 11.14 11.18 10.65 10.72 1,245,871 -0.42(-3.77%)
Apr 25, 2014 11.07 11.27 10.83 11.14 1,177,284 +0.23(+2.11%)
Apr 24, 2014 10.76 11.09 10.65 10.91 1,259,688 -0.08(-0.73%)
Apr 23, 2014 10.35 11.08 10.33 10.99 1,523,538 +0.70(+6.80%)
Apr 22, 2014 10.03 10.32 9.900 10.29 1,242,510 +0.21(+2.08%)
Apr 21, 2014 9.940 10.11 9.730 10.08 1,291,897 +0.04(+0.40%)
Apr 17, 2014 10.04 10.04 10.04 0 -0.29(-2.81%)
Apr 16, 2014 10.35 10.50 10.14 10.33 1,819,093 +0.30(+2.99%)
Apr 15, 2014 10.16 10.25 9.810 10.03 2,249,622 -0.68(-6.35%)
Apr 14, 2014 10.75 10.92 10.52 10.71 1,403,222 +0.15(+1.42%)
Apr 11, 2014 10.65 10.73 10.43 10.56 956,323 -0.06(-0.56%)
Apr 10, 2014 11.05 11.09 10.56 10.62 1,359,211 -0.27(-2.48%)
Apr 09, 2014 10.79 11.19 10.51 10.89 2,202,842 +0.02(+0.18%)
Apr 08, 2014 11.00 11.03 10.77 10.87 1,227,130 +0.25(+2.35%)
Apr 07, 2014 10.81 11.13 10.55 10.62 1,117,820 -0.26(-2.39%)
Apr 04, 2014 11.25 11.34 10.81 10.88 2,330,640 +0.19(+1.78%)
Apr 03, 2014 10.35 10.78 10.24 10.69 2,137,463 +0.18(+1.71%)
Apr 02, 2014 10.00 10.61 9.960 10.51 2,838,297 +1.01(+10.63%)
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.