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 (%)
Sep 28, 2007 7.450 7.750 7.450 7.650 53,030 +0.25(+3.38%)
Sep 27, 2007 7.250 7.400 7.200 7.400 134,000 +0.16(+2.21%)
Sep 26, 2007 7.320 7.320 7.240 7.240 31,100 +0.06(+0.84%)
Sep 25, 2007 7.290 7.300 7.150 7.180 21,570 -0.17(-2.31%)
Sep 24, 2007 7.310 7.450 7.300 7.350 21,294 +0.05(+0.68%)
Sep 21, 2007 7.400 7.500 7.300 7.300 29,860 +0.00(+0.00%)
Sep 20, 2007 6.970 7.400 6.970 7.300 111,401 +0.40(+5.80%)
Sep 19, 2007 6.800 6.980 6.800 6.900 90,375 +0.10(+1.47%)
Sep 18, 2007 6.900 6.900 6.700 6.800 283,037 -0.10(-1.45%)
Sep 17, 2007 6.950 6.950 6.800 6.900 7,800 -0.01(-0.14%)
Sep 14, 2007 6.980 7.000 6.900 6.910 95,720 -0.09(-1.29%)
Sep 13, 2007 6.750 7.000 6.750 7.000 65,970 +0.32(+4.79%)
Sep 12, 2007 6.700 7.000 6.670 6.680 13,700 -0.02(-0.30%)
Sep 11, 2007 6.700 7.060 6.680 6.700 498,895 +0.09(+1.36%)
Sep 10, 2007 6.600 6.800 6.600 6.610 40,250 +0.01(+0.15%)
Sep 07, 2007 6.500 6.800 6.500 6.600 217,225 +0.30(+4.76%)
Sep 06, 2007 6.000 6.380 5.990 6.300 15,800 +0.35(+5.88%)
Sep 05, 2007 5.950 5.950 5.800 5.950 5,200 -0.15(-2.46%)
Sep 04, 2007 5.960 6.150 5.800 6.100 6,920 +0.09(+1.50%)
Aug 31, 2007 5.900 6.010 5.900 6.010 20,130 +0.20(+3.44%)
Aug 30, 2007 5.850 5.850 5.750 5.810 93,900 -0.19(-3.17%)
Aug 29, 2007 5.900 6.000 5.810 6.000 8,350 +0.19(+3.27%)
Aug 28, 2007 6.100 6.100 5.810 5.810 21,000 -0.35(-5.68%)
Aug 27, 2007 6.400 6.450 6.150 6.160 6,000 -0.20(-3.14%)
Aug 24, 2007 6.500 6.500 6.300 6.360 2,100 -0.14(-2.15%)
Aug 23, 2007 6.500 6.500 6.210 6.500 122,600 +0.10(+1.56%)
Aug 22, 2007 6.300 6.500 6.300 6.400 78,000 +0.22(+3.56%)
Aug 21, 2007 6.330 6.330 6.010 6.180 8,750 -0.22(-3.44%)
Aug 20, 2007 6.600 6.600 6.230 6.400 57,200 -0.20(-3.03%)
Aug 17, 2007 6.250 6.600 5.730 6.600 52,325 +0.60(+10.00%)
Aug 16, 2007 6.350 6.350 5.110 6.000 64,370 -0.55(-8.40%)
Aug 15, 2007 7.000 7.000 6.450 6.550 103,650 -0.45(-6.43%)
Aug 14, 2007 7.140 7.140 6.810 7.000 42,600 -0.03(-0.43%)
Aug 13, 2007 7.250 7.250 7.000 7.030 15,366 -0.07(-0.99%)
Aug 10, 2007 6.920 7.100 6.920 7.100 43,000 +0.08(+1.14%)
Aug 09, 2007 7.140 7.250 6.950 7.020 190,370 -0.19(-2.64%)
Aug 08, 2007 7.050 7.250 7.050 7.210 51,766 +0.31(+4.49%)
Aug 07, 2007 7.060 7.060 6.900 6.900 14,375 -0.15(-2.13%)
Aug 06, 2007 7.000 7.090 6.900 7.050 30,863 +0.00(+0.00%)
Aug 03, 2007 7.000 7.090 6.900 7.050 30,863 +0.05(+0.71%)
Aug 02, 2007 7.040 7.040 6.950 7.000 31,050 +0.01(+0.14%)
Aug 01, 2007 7.000 7.150 6.900 6.990 60,382 +0.07(+1.01%)
Jul 31, 2007 6.880 6.920 6.880 6.920 13,000 +0.10(+1.47%)
Jul 30, 2007 6.800 6.830 6.800 6.820 3,200 -0.09(-1.30%)
Jul 27, 2007 6.360 6.930 6.360 6.910 11,790 +0.39(+5.98%)
Jul 26, 2007 6.770 6.890 6.500 6.520 16,400 -0.23(-3.41%)
Jul 25, 2007 7.000 7.000 6.750 6.750 9,200 -0.31(-4.39%)
Jul 24, 2007 7.060 7.060 7.060 7.060 0 +0.00(+0.00%)
Jul 23, 2007 7.060 7.060 7.000 7.060 88,220 +0.06(+0.86%)
Jul 20, 2007 7.060 7.190 6.780 7.000 79,950 -0.06(-0.85%)
Jul 19, 2007 7.050 7.300 7.000 7.060 38,485 +0.06(+0.86%)
Jul 18, 2007 6.560 7.050 6.500 7.000 8,600 +0.45(+6.87%)
Jul 17, 2007 6.550 6.600 6.500 6.550 76,675 +0.04(+0.61%)
Jul 16, 2007 6.680 6.710 6.510 6.510 73,500 -0.21(-3.12%)
Jul 13, 2007 6.740 6.750 6.690 6.720 29,090 -0.03(-0.44%)
Jul 12, 2007 6.990 6.990 6.660 6.750 9,425 +0.00(+0.00%)
Jul 11, 2007 7.000 7.000 6.570 6.750 132,601 -0.30(-4.26%)
Jul 10, 2007 6.800 7.150 6.600 7.050 92,725 +0.21(+3.07%)
Jul 09, 2007 6.150 6.840 6.150 6.840 155,900 +0.74(+12.13%)
Jul 06, 2007 6.250 6.260 6.100 6.100 35,300 -0.03(-0.49%)
Jul 05, 2007 6.300 6.300 6.050 6.130 115,350 -0.17(-2.70%)
Jul 03, 2007 5.770 6.300 5.770 6.300 34,600 +0.40(+6.78%)
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.