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, 2016 29.18 29.18 28.49 28.54 680,874 -0.26(-0.90%)
Sep 29, 2016 28.38 28.83 28.10 28.80 420,898 +0.21(+0.73%)
Sep 28, 2016 28.17 28.75 27.85 28.59 440,761 +0.48(+1.71%)
Sep 27, 2016 28.15 28.39 27.73 28.11 536,780 -0.44(-1.54%)
Sep 26, 2016 28.13 28.98 28.13 28.55 377,686 +0.20(+0.71%)
Sep 23, 2016 29.38 29.38 28.21 28.35 687,783 -1.10(-3.74%)
Sep 22, 2016 29.67 30.09 29.00 29.45 779,390 +0.47(+1.62%)
Sep 21, 2016 28.01 29.11 27.85 28.98 975,693 +1.34(+4.85%)
Sep 20, 2016 27.78 27.95 27.40 27.64 500,759 -0.12(-0.43%)
Sep 19, 2016 28.19 28.25 27.61 27.76 393,533 -0.08(-0.29%)
Sep 16, 2016 27.24 28.21 27.24 27.84 1,341,635 +0.23(+0.83%)
Sep 15, 2016 27.98 28.12 27.21 27.61 930,535 -0.32(-1.15%)
Sep 14, 2016 28.00 28.67 27.73 27.93 523,395 -0.28(-0.99%)
Sep 13, 2016 28.93 29.28 27.75 28.21 963,353 -0.88(-3.03%)
Sep 12, 2016 28.79 29.27 27.83 29.09 1,569,890 -0.15(-0.51%)
Sep 09, 2016 30.57 30.57 28.90 29.24 1,137,588 -1.66(-5.37%)
Sep 08, 2016 32.61 32.89 30.80 30.90 1,164,029 -2.10(-6.36%)
Sep 07, 2016 31.37 33.04 30.76 33.00 1,413,252 +0.57(+1.76%)
Sep 06, 2016 31.98 32.57 31.44 32.43 827,753 +1.08(+3.44%)
Sep 02, 2016 31.35 31.35 31.35 0 +0.93(+3.06%)
Sep 01, 2016 29.48 30.74 29.28 30.42 978,292 +0.82(+2.77%)
Aug 31, 2016 29.18 29.65 28.56 29.60 840,628 -0.01(-0.03%)
Aug 30, 2016 30.35 30.55 29.36 29.61 679,827 -0.98(-3.20%)
Aug 29, 2016 30.50 31.11 30.13 30.59 634,266 -0.44(-1.42%)
Aug 26, 2016 30.87 31.40 29.62 31.03 962,308 +0.55(+1.80%)
Aug 25, 2016 29.41 31.23 29.15 30.48 970,541 +0.52(+1.74%)
Aug 24, 2016 30.75 30.98 29.87 29.96 1,244,408 -1.13(-3.63%)
Aug 23, 2016 31.49 31.60 30.83 31.09 512,938 -0.08(-0.26%)
Aug 22, 2016 31.56 32.19 30.94 31.17 924,447 -0.69(-2.17%)
Aug 19, 2016 32.27 33.25 31.86 31.86 781,547 -1.08(-3.28%)
Aug 18, 2016 33.34 33.50 32.45 32.94 600,028 -0.24(-0.72%)
Aug 17, 2016 33.53 33.61 32.19 33.18 945,245 -0.87(-2.56%)
Aug 16, 2016 34.03 34.30 33.58 34.05 505,892 +0.16(+0.47%)
Aug 15, 2016 33.95 34.52 33.64 33.89 337,944 -0.02(-0.06%)
Aug 12, 2016 34.76 34.94 33.53 33.91 700,701 -0.46(-1.34%)
Aug 11, 2016 34.53 35.40 34.33 34.37 429,519 -0.16(-0.46%)
Aug 10, 2016 34.23 35.20 33.66 34.53 747,934 +1.14(+3.41%)
Aug 09, 2016 34.27 34.38 33.13 33.39 793,937 -0.60(-1.77%)
Aug 08, 2016 33.48 34.10 33.27 33.99 407,725 +0.49(+1.46%)
Aug 05, 2016 33.41 33.68 32.88 33.50 1,094,825 -0.81(-2.36%)
Aug 04, 2016 34.16 34.72 33.95 34.31 883,578 +0.37(+1.09%)
Aug 03, 2016 34.10 34.42 33.62 33.94 568,050 -0.37(-1.08%)
Aug 02, 2016 35.02 35.22 33.90 34.31 863,156 +0.17(+0.50%)
Jul 29, 2016 34.14 34.14 34.14 0 +2.31(+7.26%)
Jul 28, 2016 32.97 33.20 31.25 31.83 1,172,737 -1.35(-4.07%)
Jul 27, 2016 31.91 33.43 31.06 33.18 1,079,565 +1.76(+5.60%)
Jul 26, 2016 30.86 31.65 30.32 31.42 543,247 +0.69(+2.25%)
Jul 25, 2016 31.10 31.10 29.95 30.73 1,132,790 -0.51(-1.63%)
Jul 22, 2016 31.15 31.60 30.93 31.24 325,584 -0.17(-0.54%)
Jul 21, 2016 30.58 31.45 30.40 31.41 1,045,713 +0.90(+2.95%)
Jul 20, 2016 31.03 31.50 30.32 30.51 948,937 -1.71(-5.31%)
Jul 19, 2016 31.89 32.47 31.51 32.22 764,383 +0.43(+1.35%)
Jul 18, 2016 32.10 32.45 31.30 31.79 788,394 -0.33(-1.03%)
Jul 15, 2016 33.26 33.64 31.97 32.12 1,054,510 -1.59(-4.72%)
Jul 14, 2016 32.51 33.75 32.51 33.71 815,186 +0.24(+0.72%)
Jul 13, 2016 33.65 34.14 33.22 33.47 787,465 +0.16(+0.48%)
Jul 12, 2016 33.61 33.85 32.79 33.31 1,049,588 -1.12(-3.25%)
Jul 11, 2016 34.34 35.21 33.82 34.43 749,392 -0.03(-0.09%)
Jul 08, 2016 34.94 33.52 34.46 971,083 +0.94(+2.80%)
Jul 07, 2016 34.89 34.89 33.40 33.52 930,769 -1.56(-4.45%)
Jul 05, 2016 34.50 35.35 33.20 35.08 1,288,736 +0.91(+2.66%)
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.