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 27, 2013 9.030 9.140 8.700 8.840 964,370 +0.01(+0.11%)
Sep 26, 2013 9.050 9.100 8.730 8.830 2,039,973 -0.27(-2.97%)
Sep 25, 2013 9.090 9.200 8.910 9.100 1,329,039 +0.10(+1.11%)
Sep 24, 2013 8.790 9.140 8.640 9.000 1,451,166 +0.03(+0.33%)
Sep 23, 2013 9.600 9.610 8.900 8.970 1,595,300 -0.80(-8.19%)
Sep 20, 2013 10.21 10.27 9.580 9.770 11,108,328 -0.79(-7.48%)
Sep 19, 2013 10.72 10.91 10.22 10.56 1,860,379 -0.04(-0.38%)
Sep 18, 2013 9.550 10.62 9.300 10.60 3,026,935 +0.97(+10.07%)
Sep 17, 2013 9.600 9.800 9.450 9.630 1,216,902 +0.05(+0.52%)
Sep 16, 2013 10.14 10.15 9.540 9.580 1,442,681 -0.43(-4.30%)
Sep 13, 2013 9.600 10.06 9.530 10.01 2,099,282 +0.35(+3.62%)
Sep 12, 2013 9.760 9.840 9.460 9.660 1,154,276 -0.40(-3.98%)
Sep 11, 2013 10.32 10.35 9.910 10.06 1,336,430 -0.23(-2.24%)
Sep 10, 2013 10.50 10.60 10.13 10.29 1,569,207 -0.84(-7.55%)
Sep 09, 2013 11.19 11.25 11.02 11.13 421,240 +0.02(+0.18%)
Sep 06, 2013 11.11 11.22 10.88 11.11 546,031 +0.21(+1.93%)
Sep 05, 2013 11.40 11.52 10.77 10.90 1,143,729 -0.52(-4.55%)
Sep 04, 2013 11.13 11.49 11.13 11.42 927,049 -0.13(-1.13%)
Sep 03, 2013 11.86 11.94 11.43 11.55 687,146 -0.09(-0.77%)
Aug 30, 2013 11.64 11.64 11.64 0 +0.07(+0.61%)
Aug 29, 2013 11.33 11.64 10.97 11.57 1,641,730 +0.21(+1.85%)
Aug 28, 2013 11.99 12.17 11.33 11.36 1,190,376 -0.48(-4.05%)
Aug 27, 2013 12.75 12.77 11.81 11.84 1,681,538 -0.42(-3.43%)
Aug 26, 2013 12.20 12.48 11.96 12.26 1,093,956 +0.10(+0.82%)
Aug 23, 2013 11.81 12.42 11.75 12.16 1,528,607 +0.41(+3.49%)
Aug 22, 2013 11.95 12.10 11.67 11.75 1,190,739 +0.03(+0.26%)
Aug 21, 2013 11.71 12.14 11.60 11.72 1,611,273 +0.04(+0.34%)
Aug 20, 2013 11.33 12.07 11.32 11.68 1,541,247 +0.35(+3.09%)
Aug 19, 2013 11.40 11.55 11.11 11.33 943,099 -0.03(-0.26%)
Aug 16, 2013 11.67 12.00 11.17 11.36 1,551,695 -0.13(-1.13%)
Aug 15, 2013 10.30 11.80 10.25 11.49 3,118,198 +0.84(+7.89%)
Aug 14, 2013 10.00 10.70 9.930 10.65 1,672,287 +0.67(+6.71%)
Aug 13, 2013 9.900 10.22 9.730 9.980 835,988 +0.04(+0.40%)
Aug 12, 2013 9.980 10.15 9.670 9.940 1,292,578 +0.59(+6.31%)
Aug 09, 2013 9.060 9.460 8.880 9.350 1,291,903 +0.38(+4.24%)
Aug 08, 2013 8.730 9.205 8.710 8.970 1,146,119 +0.44(+5.16%)
Aug 07, 2013 8.500 8.860 8.480 8.530 781,010 +0.12(+1.43%)
Aug 06, 2013 8.550 9.050 8.340 8.410 2,991,854 -0.64(-7.07%)
Aug 02, 2013 9.050 9.050 9.050 0 -0.39(-4.13%)
Aug 01, 2013 10.34 10.34 9.410 9.440 932,725 -0.76(-7.45%)
Jul 31, 2013 10.63 10.68 9.800 10.20 1,717,508 -0.42(-3.95%)
Jul 30, 2013 11.18 11.18 10.62 10.62 776,447 -0.56(-5.01%)
Jul 29, 2013 11.55 11.55 11.10 11.18 499,420 -0.31(-2.70%)
Jul 26, 2013 10.95 11.49 10.90 11.49 712,086 +0.37(+3.33%)
Jul 25, 2013 10.85 11.20 10.75 11.12 628,367 +0.26(+2.39%)
Jul 24, 2013 11.35 11.40 10.67 10.86 947,225 -0.53(-4.65%)
Jul 23, 2013 11.45 11.52 11.06 11.39 1,906,860 -0.07(-0.61%)
Jul 22, 2013 10.74 11.50 10.56 11.46 2,132,402 +1.46(+14.60%)
Jul 19, 2013 9.510 10.04 9.440 10.00 692,326 +0.63(+6.72%)
Jul 18, 2013 9.550 9.770 9.330 9.370 536,840 -0.13(-1.37%)
Jul 17, 2013 9.770 9.990 9.300 9.500 1,025,924 -0.18(-1.86%)
Jul 16, 2013 9.270 9.730 9.170 9.680 916,468 +0.51(+5.56%)
Jul 15, 2013 9.090 9.250 9.045 9.170 395,651 +0.15(+1.66%)
Jul 12, 2013 9.410 9.450 8.850 9.020 675,481 -0.43(-4.55%)
Jul 11, 2013 9.460 9.490 9.030 9.450 1,289,222 +0.77(+8.87%)
Jul 10, 2013 8.750 8.950 8.420 8.680 1,026,576 -0.02(-0.23%)
Jul 09, 2013 8.410 8.800 8.400 8.700 539,970 +0.46(+5.58%)
Jul 08, 2013 8.550 8.600 8.240 8.240 444,424 +0.00(+0.00%)
Jul 05, 2013 8.070 8.370 7.860 8.240 605,817 -0.05(-0.60%)
Jul 04, 2013 8.200 8.380 8.190 8.290 101,150 +0.12(+1.47%)
Jul 03, 2013 8.290 8.480 8.110 8.170 461,990 +0.01(+0.12%)
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.