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, 2014 9.200 9.410 8.720 8.780 2,416,056 -0.56(-6.00%)
Sep 29, 2014 9.200 9.430 9.200 9.340 1,097,503 +0.17(+1.85%)
Sep 26, 2014 9.500 9.500 9.100 9.170 1,641,058 -0.42(-4.38%)
Sep 25, 2014 8.990 9.690 8.930 9.590 1,752,395 +0.38(+4.13%)
Sep 24, 2014 9.120 9.350 9.050 9.210 1,047,210 +0.00(+0.00%)
Sep 23, 2014 9.390 9.450 9.040 9.210 2,011,305 +0.10(+1.10%)
Sep 22, 2014 9.310 9.380 9.020 9.110 1,547,310 -0.37(-3.90%)
Sep 19, 2014 9.370 9.730 9.230 9.480 2,101,812 +0.22(+2.38%)
Sep 18, 2014 9.870 9.870 9.240 9.260 3,282,528 -0.64(-6.46%)
Sep 17, 2014 10.05 10.23 9.870 9.900 1,207,051 -0.16(-1.59%)
Sep 16, 2014 9.920 10.29 9.680 10.06 2,166,036 +0.22(+2.24%)
Sep 15, 2014 10.10 10.18 9.790 9.840 1,438,545 -0.23(-2.28%)
Sep 12, 2014 10.21 10.42 9.990 10.07 1,804,625 -0.36(-3.45%)
Sep 11, 2014 10.35 10.52 10.01 10.43 2,790,369 -0.07(-0.67%)
Sep 10, 2014 10.61 10.90 10.48 10.50 1,441,596 -0.33(-3.05%)
Sep 09, 2014 10.71 11.00 10.43 10.83 2,085,199 +0.09(+0.84%)
Sep 08, 2014 11.38 11.40 10.65 10.74 2,354,255 -0.73(-6.36%)
Sep 05, 2014 12.05 12.16 11.35 11.47 2,313,679 -0.62(-5.13%)
Sep 04, 2014 12.79 12.80 11.93 12.09 1,851,714 -0.62(-4.88%)
Sep 03, 2014 13.00 13.07 12.69 12.71 981,980 -0.28(-2.16%)
Sep 02, 2014 13.30 13.49 12.84 12.99 1,728,178 -0.70(-5.11%)
Aug 29, 2014 13.69 13.69 13.69 0 +0.17(+1.26%)
Aug 28, 2014 13.44 13.58 13.25 13.52 692,322 +0.32(+2.42%)
Aug 27, 2014 13.04 13.34 13.04 13.20 522,825 +0.02(+0.15%)
Aug 26, 2014 13.38 13.38 13.14 13.18 801,322 +0.11(+0.84%)
Aug 25, 2014 13.25 13.43 13.05 13.07 487,907 -0.27(-2.02%)
Aug 22, 2014 13.32 13.47 13.15 13.34 573,337 +0.02(+0.15%)
Aug 21, 2014 13.49 13.70 13.08 13.32 1,318,956 -0.43(-3.13%)
Aug 20, 2014 13.69 13.96 13.64 13.75 596,305 +0.06(+0.44%)
Aug 19, 2014 13.99 14.03 13.61 13.69 542,314 -0.27(-1.93%)
Aug 18, 2014 13.79 14.02 13.66 13.96 459,558 +0.16(+1.16%)
Aug 15, 2014 13.50 14.06 13.40 13.80 1,121,994 -0.14(-1.00%)
Aug 14, 2014 14.06 14.32 13.90 13.94 579,819 -0.12(-0.85%)
Aug 13, 2014 14.05 14.20 14.03 14.06 629,769 +0.17(+1.22%)
Aug 12, 2014 13.59 14.15 13.57 13.89 1,066,006 +0.44(+3.27%)
Aug 11, 2014 13.53 13.77 13.39 13.45 791,276 -0.10(-0.74%)
Aug 08, 2014 13.74 13.99 13.37 13.55 532,388 -0.20(-1.45%)
Aug 07, 2014 13.70 14.04 13.54 13.75 823,826 +0.09(+0.66%)
Aug 06, 2014 13.80 13.89 13.60 13.66 896,971 +0.29(+2.17%)
Aug 05, 2014 13.18 13.57 12.87 13.37 1,087,957 +0.02(+0.15%)
Aug 01, 2014 13.35 13.35 13.35 0 +1.06(+8.62%)
Jul 31, 2014 12.25 12.40 11.96 12.29 1,121,103 -0.16(-1.29%)
Jul 30, 2014 12.89 13.11 12.33 12.45 2,420,216 -0.85(-6.39%)
Jul 29, 2014 13.85 13.85 13.21 13.30 1,096,536 -0.40(-2.92%)
Jul 28, 2014 13.41 13.77 13.41 13.70 644,031 +0.18(+1.33%)
Jul 25, 2014 13.05 13.63 13.05 13.52 1,032,548 +0.41(+3.13%)
Jul 24, 2014 13.49 13.49 12.95 13.11 1,121,591 -0.47(-3.46%)
Jul 23, 2014 13.64 13.91 13.52 13.58 597,243 -0.16(-1.16%)
Jul 22, 2014 13.80 13.89 13.52 13.74 645,107 -0.06(-0.43%)
Jul 21, 2014 14.15 14.18 13.72 13.80 698,197 -0.19(-1.36%)
Jul 18, 2014 13.92 14.10 13.74 13.99 894,038 -0.07(-0.50%)
Jul 17, 2014 13.90 14.28 13.85 14.06 1,517,468 +0.28(+2.03%)
Jul 16, 2014 13.65 14.08 13.62 13.78 1,143,326 +0.16(+1.17%)
Jul 15, 2014 14.26 14.40 13.58 13.62 1,307,591 -0.59(-4.15%)
Jul 14, 2014 13.50 14.59 13.49 14.21 1,338,193 -0.14(-0.98%)
Jul 11, 2014 14.46 14.59 14.03 14.35 1,615,196 -0.08(-0.55%)
Jul 10, 2014 15.40 15.40 14.35 14.43 1,822,728 -0.47(-3.15%)
Jul 09, 2014 14.69 15.05 14.46 14.90 1,725,406 +0.39(+2.69%)
Jul 08, 2014 14.65 14.74 14.11 14.51 957,762 -0.03(-0.21%)
Jul 07, 2014 14.78 14.78 14.41 14.54 840,378 -0.32(-2.15%)
Jul 04, 2014 14.90 14.94 14.80 14.86 112,122 -0.01(-0.07%)
Jul 03, 2014 14.82 15.06 14.63 14.87 790,000 -0.15(-1.00%)
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.