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 (%)
Aug 31, 2011 36.48 36.74 34.85 36.74 590,024 +0.26(+0.71%)
Aug 30, 2011 35.61 36.82 35.61 36.48 515,633 +1.03(+2.91%)
Aug 29, 2011 34.71 35.67 34.22 35.45 449,321 +0.89(+2.58%)
Aug 26, 2011 33.76 34.78 33.20 34.56 282,035 +0.56(+1.65%)
Aug 25, 2011 32.00 34.00 31.72 34.00 667,797 +1.54(+4.74%)
Aug 24, 2011 33.50 34.12 31.86 32.46 809,814 -1.37(-4.05%)
Aug 23, 2011 34.47 34.47 33.75 33.83 829,638 -0.80(-2.31%)
Aug 22, 2011 32.83 34.63 32.58 34.63 890,748 +2.30(+7.11%)
Aug 19, 2011 32.53 32.84 32.13 32.33 423,926 +0.06(+0.19%)
Aug 18, 2011 32.44 32.79 31.89 32.27 1,004,123 -0.03(-0.09%)
Aug 17, 2011 31.70 32.75 31.70 32.30 1,022,429 +0.61(+1.92%)
Aug 16, 2011 31.35 32.10 30.65 31.69 843,307 +0.40(+1.28%)
Aug 15, 2011 30.21 31.50 30.12 31.29 573,155 +0.97(+3.20%)
Aug 12, 2011 30.15 30.95 29.49 30.32 757,664 -0.24(-0.79%)
Aug 11, 2011 30.50 30.98 29.87 30.56 501,249 -0.11(-0.36%)
Aug 10, 2011 28.96 30.72 28.80 30.67 852,533 +1.46(+5.00%)
Aug 09, 2011 29.59 29.64 28.10 29.21 1,454,625 +0.52(+1.81%)
Aug 08, 2011 28.00 29.15 27.47 28.69 1,137,210 +0.77(+2.76%)
Aug 05, 2011 29.90 29.92 27.35 27.92 942,637 -2.01(-6.72%)
Aug 04, 2011 30.40 31.73 29.50 29.93 2,036,991 -0.63(-2.06%)
Aug 03, 2011 30.85 30.85 30.42 30.56 571,943 +0.01(+0.03%)
Aug 02, 2011 30.74 30.95 30.25 30.55 835,974 +0.52(+1.73%)
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%)
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.