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 30, 2008 11.11 11.80 10.57 11.72 181,631 +0.30(+2.63%)
Sep 29, 2008 11.13 11.99 11.01 11.42 69,872 -0.63(-5.23%)
Sep 26, 2008 12.74 13.00 12.05 12.05 53,504 -0.45(-3.60%)
Sep 25, 2008 12.80 13.15 12.50 12.50 66,462 -0.55(-4.21%)
Sep 24, 2008 13.20 13.28 12.86 13.05 115,656 +0.05(+0.38%)
Sep 23, 2008 12.89 13.15 12.50 13.00 152,223 -0.02(-0.15%)
Sep 22, 2008 12.95 13.38 12.42 13.02 220,813 +0.62(+5.00%)
Sep 19, 2008 11.63 12.75 10.97 12.40 283,502 +1.43(+13.04%)
Sep 18, 2008 11.60 11.70 10.40 10.97 145,384 +0.53(+5.08%)
Sep 17, 2008 9.170 10.44 8.610 10.44 759,850 +1.55(+17.44%)
Sep 16, 2008 9.990 9.990 8.890 8.890 225,823 -1.01(-10.20%)
Sep 15, 2008 10.51 10.55 9.660 9.900 266,610 -0.77(-7.22%)
Sep 12, 2008 9.970 10.67 9.960 10.67 290,714 +1.07(+11.15%)
Sep 11, 2008 9.100 10.00 9.100 9.600 252,680 +0.25(+2.67%)
Sep 10, 2008 9.330 9.800 8.670 9.350 238,525 -0.02(-0.21%)
Sep 09, 2008 11.34 11.34 9.370 9.370 165,111 -1.98(-17.44%)
Sep 08, 2008 12.24 12.24 11.35 11.35 253,833 -0.55(-4.62%)
Sep 05, 2008 11.90 12.49 11.43 11.90 279,623 -0.12(-1.00%)
Sep 04, 2008 11.99 12.40 11.58 12.02 260,487 +0.27(+2.30%)
Sep 03, 2008 12.30 12.34 11.35 11.75 196,602 -0.53(-4.32%)
Sep 02, 2008 13.49 13.49 12.25 12.28 251,374 -1.55(-11.21%)
Aug 29, 2008 13.49 14.20 13.42 13.83 91,624 +0.33(+2.44%)
Aug 28, 2008 13.11 13.70 12.96 13.50 213,619 +0.57(+4.41%)
Aug 27, 2008 12.95 13.19 12.75 12.93 178,834 -0.01(-0.08%)
Aug 26, 2008 12.55 12.95 12.55 12.94 302,513 +0.39(+3.11%)
Aug 25, 2008 12.37 12.94 12.37 12.55 222,580 -0.22(-1.72%)
Aug 22, 2008 13.25 13.39 12.77 12.77 203,033 -0.63(-4.70%)
Aug 21, 2008 12.20 13.40 12.18 13.40 506,931 +1.15(+9.39%)
Aug 20, 2008 13.50 13.76 11.55 12.25 555,508 -1.26(-9.33%)
Aug 19, 2008 14.45 14.45 13.46 13.51 199,024 -0.99(-6.83%)
Aug 18, 2008 14.95 15.00 14.43 14.50 112,925 -0.26(-1.76%)
Aug 15, 2008 15.35 15.50 14.60 14.76 219,324 -0.90(-5.75%)
Aug 14, 2008 15.70 16.49 15.66 15.66 223,442 -0.64(-3.93%)
Aug 13, 2008 15.50 16.31 15.50 16.30 154,224 +0.89(+5.78%)
Aug 12, 2008 15.39 15.88 15.05 15.41 134,289 +0.01(+0.06%)
Aug 11, 2008 16.66 17.31 15.40 15.40 215,044 -1.20(-7.23%)
Aug 08, 2008 17.02 17.20 16.30 16.60 112,497 -0.87(-4.98%)
Aug 07, 2008 17.70 18.15 17.47 17.47 94,641 -0.23(-1.30%)
Aug 06, 2008 16.24 18.77 16.24 17.70 66,465 +0.99(+5.92%)
Aug 05, 2008 17.84 17.85 16.50 16.71 161,253 -1.31(-7.27%)
Aug 04, 2008 18.11 18.75 17.98 18.02 103,735 +0.00(+0.00%)
Aug 01, 2008 18.11 18.75 17.98 18.02 103,735 -0.58(-3.12%)
Jul 31, 2008 17.74 18.97 17.55 18.60 293,212 +1.30(+7.51%)
Jul 30, 2008 16.50 17.53 16.25 17.30 152,493 +0.47(+2.79%)
Jul 29, 2008 17.29 17.48 16.83 16.83 223,655 -0.47(-2.72%)
Jul 28, 2008 17.27 17.40 16.77 17.30 110,285 +0.00(+0.00%)
Jul 25, 2008 17.06 17.61 17.02 17.30 45,700 +0.25(+1.47%)
Jul 24, 2008 16.85 17.45 16.51 17.05 505,844 +0.43(+2.59%)
Jul 23, 2008 17.05 17.75 16.27 16.62 280,428 -1.19(-6.68%)
Jul 22, 2008 18.50 18.50 17.75 17.81 239,774 -0.69(-3.73%)
Jul 21, 2008 18.75 18.75 18.40 18.50 237,726 +0.10(+0.54%)
Jul 18, 2008 18.98 19.00 18.32 18.40 78,514 -0.36(-1.92%)
Jul 17, 2008 19.90 19.90 18.72 18.76 219,034 -1.09(-5.49%)
Jul 16, 2008 20.31 20.64 19.82 19.85 80,610 -0.62(-3.03%)
Jul 15, 2008 21.10 21.45 20.10 20.47 198,908 -0.63(-2.99%)
Jul 14, 2008 21.35 21.35 20.81 21.10 125,064 -0.15(-0.71%)
Jul 11, 2008 19.98 21.42 19.87 21.25 219,098 +1.83(+9.42%)
Jul 10, 2008 19.01 19.90 19.00 19.42 133,276 +0.81(+4.35%)
Jul 09, 2008 20.09 20.09 18.50 18.61 155,050 -0.45(-2.36%)
Jul 08, 2008 19.81 20.00 18.89 19.06 322,670 -0.84(-4.22%)
Jul 07, 2008 20.33 20.81 19.01 19.90 479,909 -1.10(-5.24%)
Jul 04, 2008 21.90 21.90 20.00 21.00 137,221 -0.21(-0.99%)
Jul 03, 2008 23.60 23.60 21.00 21.21 425,589 -2.59(-10.88%)
Jul 02, 2008 25.39 25.40 23.70 23.80 210,271 -0.78(-3.17%)
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.