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, 2015 13.80 14.27 13.66 14.23 795,753 +0.16(+1.14%)
Sep 29, 2015 14.01 14.39 13.96 14.07 1,032,410 +0.06(+0.43%)
Sep 28, 2015 14.00 14.14 13.60 14.01 1,277,233 -0.29(-2.03%)
Sep 25, 2015 14.07 14.45 14.02 14.30 666,124 +0.01(+0.07%)
Sep 24, 2015 14.15 14.50 14.01 14.29 1,252,471 +0.57(+4.15%)
Sep 23, 2015 13.68 13.80 13.46 13.72 995,301 +0.27(+2.01%)
Sep 22, 2015 13.50 13.77 13.36 13.45 946,908 -0.40(-2.89%)
Sep 21, 2015 14.51 14.59 13.78 13.85 1,462,297 -0.80(-5.46%)
Sep 18, 2015 14.65 14.89 14.46 14.65 2,485,760 +0.45(+3.17%)
Sep 17, 2015 13.64 14.31 13.44 14.20 1,905,889 +0.66(+4.87%)
Sep 16, 2015 13.37 13.73 13.36 13.54 750,065 +0.35(+2.65%)
Sep 15, 2015 13.29 13.44 13.03 13.19 954,389 -0.17(-1.27%)
Sep 14, 2015 12.89 13.44 12.69 13.36 1,070,228 +0.50(+3.89%)
Sep 11, 2015 12.65 12.92 12.14 12.86 989,991 +0.06(+0.47%)
Sep 10, 2015 13.06 13.21 12.64 12.80 893,249 -0.21(-1.61%)
Sep 09, 2015 12.98 13.18 12.83 13.01 956,686 -0.24(-1.81%)
Sep 08, 2015 13.20 13.46 12.75 13.25 729,533 +0.18(+1.38%)
Sep 04, 2015 13.07 13.07 13.07 0 +0.33(+2.59%)
Sep 03, 2015 12.95 13.46 12.56 12.74 995,123 -0.45(-3.41%)
Sep 02, 2015 13.33 13.55 12.96 13.19 749,059 -0.13(-0.98%)
Sep 01, 2015 13.55 13.77 13.16 13.32 1,210,354 +0.03(+0.23%)
Aug 31, 2015 13.52 13.52 12.87 13.29 1,093,493 -0.51(-3.70%)
Aug 28, 2015 13.32 14.04 13.32 13.80 1,322,433 +0.58(+4.39%)
Aug 27, 2015 12.93 13.33 12.82 13.22 1,518,237 +0.24(+1.85%)
Aug 26, 2015 13.50 13.50 12.83 12.98 1,239,561 -0.69(-5.05%)
Aug 25, 2015 14.06 14.37 13.54 13.67 963,923 -0.42(-2.98%)
Aug 24, 2015 14.19 15.25 14.02 14.09 1,192,822 -0.52(-3.56%)
Aug 21, 2015 15.20 15.39 14.42 14.61 695,810 -0.42(-2.79%)
Aug 20, 2015 15.22 15.31 14.91 15.03 1,069,225 +0.29(+1.97%)
Aug 19, 2015 14.53 14.80 14.49 14.74 1,282,762 +0.39(+2.72%)
Aug 18, 2015 14.26 14.66 14.09 14.35 768,965 -0.02(-0.14%)
Aug 17, 2015 14.44 14.69 14.22 14.37 774,957 +0.35(+2.50%)
Aug 14, 2015 14.46 14.57 13.67 14.02 612,787 -0.22(-1.54%)
Aug 13, 2015 14.35 14.89 14.20 14.24 745,765 -0.48(-3.26%)
Aug 12, 2015 13.96 14.77 13.96 14.72 1,795,208 +0.94(+6.82%)
Aug 11, 2015 13.42 13.82 13.05 13.78 854,043 +0.40(+2.99%)
Aug 10, 2015 13.12 13.66 12.96 13.38 1,036,418 +0.58(+4.53%)
Aug 07, 2015 12.44 13.17 12.44 12.80 966,395 +0.26(+2.07%)
Aug 06, 2015 12.23 12.74 12.07 12.54 911,740 +0.52(+4.33%)
Aug 05, 2015 12.54 12.68 11.98 12.02 579,568 -0.50(-3.99%)
Aug 04, 2015 12.77 12.81 12.30 12.52 823,544 -0.17(-1.34%)
Jul 31, 2015 12.69 12.69 12.69 0 +0.46(+3.76%)
Jul 30, 2015 11.90 12.50 11.79 12.23 1,856,721 +0.71(+6.16%)
Jul 29, 2015 11.00 11.52 10.90 11.52 1,190,594 +0.47(+4.25%)
Jul 28, 2015 10.84 11.14 10.75 11.05 864,207 +0.33(+3.08%)
Jul 27, 2015 11.25 11.52 10.68 10.72 1,695,499 -0.79(-6.86%)
Jul 24, 2015 10.76 11.63 10.62 11.51 1,634,400 +0.45(+4.07%)
Jul 23, 2015 11.86 11.86 10.92 11.06 988,937 -0.52(-4.49%)
Jul 22, 2015 11.38 11.93 11.01 11.58 679,087 -0.01(-0.09%)
Jul 21, 2015 11.58 11.96 11.49 11.59 1,044,764 +0.24(+2.11%)
Jul 20, 2015 12.07 12.34 11.28 11.35 1,767,960 -1.36(-10.70%)
Jul 17, 2015 13.99 13.99 12.65 12.71 1,654,187 -1.34(-9.54%)
Jul 16, 2015 14.24 14.43 14.01 14.05 633,228 -0.50(-3.44%)
Jul 15, 2015 14.62 14.82 14.49 14.55 1,088,136 -0.23(-1.56%)
Jul 14, 2015 14.57 14.93 14.55 14.78 928,639 +0.30(+2.07%)
Jul 13, 2015 13.92 14.54 13.74 14.48 1,166,220 +0.70(+5.08%)
Jul 10, 2015 13.90 13.99 13.70 13.78 693,188 -0.15(-1.08%)
Jul 09, 2015 14.17 14.20 13.73 13.93 512,741 -0.08(-0.57%)
Jul 08, 2015 14.21 14.39 13.91 14.01 510,848 -0.04(-0.28%)
Jul 07, 2015 14.38 14.50 13.93 14.05 1,206,893 -0.75(-5.07%)
Jul 06, 2015 14.12 15.03 14.12 14.80 1,389,662 +0.43(+2.99%)
Jul 03, 2015 14.26 14.56 14.26 14.37 122,101 +0.11(+0.77%)
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.