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 29, 2011 30.20 30.40 30.03 30.03 795,852 -0.13(-0.43%)
Jul 28, 2011 29.51 30.70 29.48 30.16 861,180 +0.57(+1.93%)
Jul 27, 2011 30.00 30.73 29.50 29.59 484,881 -0.15(-0.50%)
Jul 26, 2011 29.56 29.99 29.56 29.74 262,755 +0.24(+0.81%)
Jul 25, 2011 30.20 30.20 29.41 29.50 329,758 -0.20(-0.67%)
Jul 22, 2011 30.40 30.40 29.67 29.70 169,354 +0.00(+0.00%)
Jul 21, 2011 30.06 30.31 29.50 29.70 475,322 -0.20(-0.67%)
Jul 20, 2011 29.20 30.27 29.05 29.90 301,779 +0.14(+0.47%)
Jul 19, 2011 30.75 30.75 29.61 29.76 458,452 -0.89(-2.90%)
Jul 18, 2011 29.93 30.69 29.92 30.65 781,073 +0.85(+2.85%)
Jul 15, 2011 29.75 29.90 29.69 29.80 1,593,521 -0.63(-2.07%)
Jul 14, 2011 30.95 31.56 30.26 30.43 508,810 -0.52(-1.68%)
Jul 13, 2011 29.64 31.57 29.51 30.95 968,168 +1.95(+6.72%)
Jul 12, 2011 28.50 29.23 28.37 29.00 683,054 +0.39(+1.36%)
Jul 11, 2011 28.71 28.99 28.36 28.61 377,334 +0.11(+0.39%)
Jul 08, 2011 28.86 28.99 28.43 28.50 110,815 -0.21(-0.73%)
Jul 07, 2011 29.22 29.31 28.56 28.71 377,610 -0.52(-1.78%)
Jul 06, 2011 29.60 29.78 28.93 29.23 608,757 +0.17(+0.58%)
Jul 05, 2011 28.53 29.22 28.50 29.06 283,532 +0.82(+2.90%)
Jul 04, 2011 28.09 28.25 27.94 28.24 78,444 +0.29(+1.04%)
Jun 30, 2011 27.62 28.20 27.62 27.95 361,410 +0.43(+1.56%)
Jun 29, 2011 27.02 28.21 26.86 27.52 638,344 +0.89(+3.34%)
Jun 28, 2011 25.64 26.76 25.50 26.63 605,872 +1.16(+4.55%)
Jun 27, 2011 26.10 26.22 25.42 25.47 331,256 -0.57(-2.19%)
Jun 24, 2011 26.69 26.78 25.99 26.04 332,459 -0.48(-1.81%)
Jun 23, 2011 26.80 26.80 26.18 26.52 464,974 -0.56(-2.07%)
Jun 22, 2011 27.36 27.92 27.01 27.08 683,697 -0.21(-0.77%)
Jun 21, 2011 27.28 27.67 27.16 27.29 599,757 +0.37(+1.37%)
Jun 20, 2011 26.64 27.16 26.90 26.92 498,533 +0.59(+2.24%)
Jun 17, 2011 26.37 27.58 26.30 26.33 2,778,791 -0.36(-1.35%)
Jun 16, 2011 26.67 27.00 26.35 26.69 951,144 -0.30(-1.11%)
Jun 15, 2011 27.25 27.80 26.36 26.99 597,318 -0.41(-1.50%)
Jun 14, 2011 27.17 28.03 26.75 27.40 932,154 +0.35(+1.29%)
Jun 13, 2011 28.50 28.75 26.90 27.05 1,735,246 -2.22(-7.58%)
Jun 10, 2011 29.50 29.78 28.81 29.27 172,443 -0.45(-1.51%)
Jun 09, 2011 29.00 30.15 28.90 29.72 215,344 +0.94(+3.27%)
Jun 08, 2011 30.42 30.49 28.50 28.78 3,657,269 -1.64(-5.39%)
Jun 07, 2011 29.31 30.67 29.31 30.42 419,824 +1.24(+4.25%)
Jun 06, 2011 30.24 30.71 29.17 29.18 127,308 -1.20(-3.95%)
Jun 03, 2011 29.22 30.61 29.22 30.38 345,019 +1.93(+6.78%)
May 24, 2011 28.94 29.27 27.86 28.45 225,269 -0.16(-0.56%)
May 20, 2011 28.24 28.73 27.81 28.61 804,800 +0.46(+1.63%)
May 19, 2011 27.99 28.24 27.78 28.15 645,122 +0.16(+0.57%)
May 18, 2011 28.25 28.50 27.71 27.99 207,541 +0.13(+0.47%)
May 17, 2011 29.30 29.30 27.71 27.86 581,483 -1.44(-4.91%)
May 16, 2011 29.07 30.18 28.70 29.30 174,609 +0.49(+1.70%)
May 13, 2011 29.80 29.80 28.62 28.81 152,810 -0.44(-1.50%)
May 12, 2011 29.10 29.56 28.63 29.25 347,122 -0.19(-0.65%)
May 11, 2011 30.34 30.67 29.09 29.44 260,478 -0.90(-2.97%)
May 10, 2011 30.11 30.54 29.98 30.34 446,078 +0.34(+1.13%)
May 09, 2011 30.05 30.31 29.65 30.00 923,870 +0.37(+1.25%)
May 06, 2011 29.80 30.96 29.22 29.63 454,261 +0.13(+0.44%)
May 05, 2011 30.09 30.28 29.21 29.50 335,467 -0.91(-2.99%)
May 04, 2011 30.79 30.79 29.67 30.41 350,227 -0.09(-0.30%)
May 03, 2011 31.04 31.09 30.14 30.50 614,845 -0.74(-2.37%)
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.