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 (%)
Jul 31, 2009 9.020 9.890 9.020 9.890 503,680 +0.64(+6.92%)
Jul 30, 2009 9.430 9.450 9.010 9.250 367,071 +0.08(+0.87%)
Jul 29, 2009 8.990 9.180 8.810 9.170 291,298 +0.13(+1.44%)
Jul 28, 2009 9.400 9.470 8.950 9.040 864,590 -0.54(-5.64%)
Jul 27, 2009 9.540 9.730 9.540 9.580 204,779 +0.03(+0.31%)
Jul 24, 2009 9.550 9.980 9.510 9.550 465,145 -0.13(-1.34%)
Jul 23, 2009 9.970 10.13 9.510 9.680 302,829 -0.32(-3.20%)
Jul 22, 2009 9.260 10.00 9.260 10.00 192,162 +0.16(+1.63%)
Jul 21, 2009 9.920 10.05 9.320 9.840 457,316 -0.06(-0.61%)
Jul 20, 2009 9.620 9.950 9.600 9.900 497,613 +0.55(+5.88%)
Jul 17, 2009 9.390 9.400 9.200 9.350 241,841 +0.02(+0.21%)
Jul 16, 2009 9.450 9.450 9.150 9.330 408,479 -0.12(-1.27%)
Jul 15, 2009 9.490 9.500 9.210 9.450 606,108 +0.42(+4.65%)
Jul 14, 2009 8.950 9.320 8.910 9.030 380,107 +0.05(+0.56%)
Jul 13, 2009 8.860 9.020 8.590 8.980 195,565 +0.11(+1.24%)
Jul 10, 2009 8.910 8.910 8.620 8.870 174,124 +0.00(+0.00%)
Jul 09, 2009 8.630 9.200 8.370 8.870 232,165 +0.44(+5.22%)
Jul 08, 2009 9.090 9.090 8.290 8.430 507,032 -0.65(-7.16%)
Jul 07, 2009 9.700 9.700 8.850 9.080 708,737 -0.67(-6.87%)
Jul 06, 2009 10.00 10.17 9.610 9.750 256,677 -0.65(-6.25%)
Jul 03, 2009 10.40 10.46 10.15 10.40 58,677 +0.08(+0.78%)
Jul 02, 2009 10.25 10.48 10.01 10.32 185,804 -0.02(-0.19%)
Jun 30, 2009 10.77 10.77 10.24 10.34 138,056 -0.36(-3.36%)
Jun 29, 2009 10.92 11.00 10.51 10.70 324,771 -0.22(-2.01%)
Jun 26, 2009 11.23 11.39 10.84 10.92 266,966 -0.41(-3.62%)
Jun 25, 2009 11.08 11.34 11.01 11.33 219,607 +0.35(+3.19%)
Jun 24, 2009 11.15 11.35 10.80 10.98 376,376 +0.13(+1.20%)
Jun 23, 2009 11.15 11.38 10.72 10.85 451,964 -0.35(-3.12%)
Jun 22, 2009 11.52 11.62 11.15 11.20 385,380 -0.48(-4.11%)
Jun 19, 2009 11.91 12.12 11.68 11.68 2,921,960 -0.17(-1.43%)
Jun 18, 2009 11.99 12.07 11.80 11.85 335,276 -0.09(-0.75%)
Jun 17, 2009 12.13 12.13 11.88 11.94 738,773 -0.66(-5.24%)
Jun 16, 2009 12.41 12.63 12.40 12.60 949,394 +0.37(+3.03%)
Jun 15, 2009 12.30 12.40 12.10 12.23 571,235 -0.11(-0.89%)
Jun 12, 2009 12.83 12.88 12.20 12.34 385,905 -0.66(-5.08%)
Jun 11, 2009 12.37 13.04 12.26 13.00 329,929 +0.39(+3.09%)
Jun 10, 2009 12.81 12.85 12.41 12.61 125,022 +0.00(+0.00%)
Jun 09, 2009 12.70 12.85 12.50 12.61 271,975 -0.08(-0.63%)
Jun 08, 2009 12.31 12.70 12.35 12.69 228,699 -0.01(-0.08%)
Jun 05, 2009 12.83 12.83 12.37 12.70 340,438 -0.25(-1.93%)
Jun 04, 2009 13.31 13.84 12.85 12.95 455,081 -0.43(-3.21%)
Jun 03, 2009 13.20 13.46 12.82 13.38 750,257 -0.02(-0.15%)
Jun 02, 2009 13.50 13.55 13.09 13.40 170,718 -0.10(-0.74%)
Jun 01, 2009 13.51 13.86 13.41 13.50 256,115 -0.07(-0.52%)
May 29, 2009 13.80 13.94 13.54 13.57 258,204 -0.01(-0.07%)
May 28, 2009 12.95 13.68 12.90 13.58 568,913 +0.76(+5.93%)
May 27, 2009 13.04 13.08 12.66 12.82 218,571 -0.30(-2.29%)
May 26, 2009 12.61 13.24 12.57 13.12 496,385 +0.29(+2.26%)
May 25, 2009 12.79 12.95 12.64 12.83 95,128 +0.08(+0.63%)
May 22, 2009 12.38 12.94 12.35 12.75 878,559 +0.55(+4.51%)
May 21, 2009 12.23 12.28 11.95 12.20 325,505 +0.05(+0.41%)
May 20, 2009 11.95 12.40 11.90 12.15 375,847 +0.25(+2.10%)
May 19, 2009 11.85 11.96 11.78 11.90 250,044 +0.26(+2.23%)
May 17, 2009 11.68 11.91 11.60 11.64 17,682 -0.13(-1.10%)
May 15, 2009 11.68 11.91 11.60 11.77 133,727 +0.02(+0.17%)
May 14, 2009 11.80 11.96 11.65 11.75 407,553 -0.19(-1.59%)
May 13, 2009 11.85 12.11 11.81 11.94 310,940 +0.03(+0.25%)
May 12, 2009 11.85 12.00 11.85 11.91 523,909 +0.06(+0.51%)
May 11, 2009 11.75 11.90 11.62 11.85 161,701 -0.01(-0.08%)
May 08, 2009 11.58 11.90 11.58 11.86 176,950 -0.02(-0.17%)
May 07, 2009 11.90 11.99 11.68 11.88 211,062 +0.05(+0.42%)
May 06, 2009 11.68 11.90 11.61 11.83 309,170 +0.23(+1.98%)
May 05, 2009 11.67 11.88 11.56 11.60 202,925 -0.10(-0.85%)
May 04, 2009 11.57 11.75 11.67 11.70 144,866 +0.14(+1.21%)
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.