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, 2019 19.90 20.00 18.93 19.45 1,812,288 -0.76(-3.76%)
Sep 27, 2019 20.03 20.77 20.00 20.21 1,073,262 -0.86(-4.08%)
Sep 26, 2019 21.85 22.08 21.04 21.07 857,895 -0.74(-3.39%)
Sep 25, 2019 22.24 22.35 21.57 21.81 875,104 -0.61(-2.72%)
Sep 24, 2019 21.36 22.53 21.28 22.42 1,050,250 +0.83(+3.84%)
Sep 23, 2019 21.48 22.31 21.48 21.59 1,005,015 +0.46(+2.18%)
Sep 20, 2019 20.93 21.35 20.35 21.13 2,088,963 +0.16(+0.76%)
Sep 19, 2019 20.38 21.30 20.38 20.97 974,078 +0.73(+3.61%)
Sep 18, 2019 20.87 21.09 19.92 20.24 1,322,433 -0.70(-3.34%)
Sep 17, 2019 19.69 21.51 19.67 20.94 1,335,874 +1.25(+6.35%)
Sep 16, 2019 20.15 20.15 19.31 19.69 1,000,761 -0.11(-0.56%)
Sep 13, 2019 20.56 20.97 19.62 19.80 1,075,737 -0.83(-4.02%)
Sep 12, 2019 22.13 22.52 20.55 20.63 1,388,268 -0.40(-1.90%)
Sep 11, 2019 21.43 21.64 20.89 21.03 1,156,379 -0.29(-1.36%)
Sep 10, 2019 21.36 21.78 21.15 21.32 738,187 -0.21(-0.98%)
Sep 09, 2019 22.12 22.43 21.12 21.53 1,286,075 -0.55(-2.49%)
Sep 06, 2019 22.80 23.32 22.01 22.08 1,115,301 -0.66(-2.90%)
Sep 05, 2019 23.85 24.00 22.68 22.74 1,519,137 -2.06(-8.31%)
Sep 04, 2019 24.75 24.84 24.20 24.80 762,463 +0.55(+2.27%)
Sep 03, 2019 24.32 24.59 24.10 24.25 797,934 +0.40(+1.68%)
Aug 30, 2019 23.85 23.85 23.85 0 +0.35(+1.49%)
Aug 29, 2019 24.92 24.92 23.31 23.50 1,004,319 -1.42(-5.70%)
Aug 28, 2019 25.35 25.45 24.63 24.92 563,587 -0.32(-1.27%)
Aug 27, 2019 24.11 25.28 24.00 25.24 846,550 +1.23(+5.12%)
Aug 26, 2019 24.56 24.68 23.74 24.01 576,469 -0.46(-1.88%)
Aug 23, 2019 23.92 24.60 23.87 24.47 930,392 +0.78(+3.29%)
Aug 22, 2019 23.74 24.17 23.65 23.69 643,010 -0.13(-0.55%)
Aug 21, 2019 23.94 24.19 23.82 23.82 634,189 -0.23(-0.96%)
Aug 20, 2019 23.61 24.11 23.61 24.05 596,541 +0.62(+2.65%)
Aug 19, 2019 22.54 23.97 22.44 23.43 969,324 -0.01(-0.04%)
Aug 16, 2019 23.66 23.96 23.22 23.44 1,012,616 -0.48(-2.01%)
Aug 15, 2019 23.34 24.05 23.29 23.92 700,975 +0.38(+1.61%)
Aug 14, 2019 23.14 24.13 23.12 23.54 1,486,133 +0.78(+3.43%)
Aug 13, 2019 23.95 24.12 22.47 22.76 1,868,408 -0.73(-3.11%)
Aug 12, 2019 23.46 24.29 23.39 23.49 961,628 +0.12(+0.51%)
Aug 09, 2019 23.79 24.09 23.03 23.37 917,219 -0.57(-2.38%)
Aug 08, 2019 23.30 24.14 22.89 23.94 1,017,655 +0.29(+1.23%)
Aug 07, 2019 23.83 25.11 23.56 23.65 2,296,914 +0.43(+1.85%)
Aug 06, 2019 23.00 23.41 22.83 23.22 1,269,851 +0.80(+3.57%)
Aug 02, 2019 22.42 22.42 22.42 0 -0.27(-1.19%)
Aug 01, 2019 20.00 22.87 19.83 22.69 1,931,666 +2.53(+12.55%)
Jul 31, 2019 20.50 21.30 19.85 20.16 1,965,107 +0.15(+0.75%)
Jul 30, 2019 20.05 20.28 19.98 20.01 824,191 +0.02(+0.10%)
Jul 29, 2019 19.48 20.22 19.14 19.99 1,268,691 +0.59(+3.04%)
Jul 26, 2019 19.49 19.61 19.21 19.40 620,471 -0.01(-0.05%)
Jul 25, 2019 19.86 19.91 19.27 19.41 1,321,179 -0.52(-2.61%)
Jul 24, 2019 20.01 20.07 19.57 19.93 1,053,283 -0.01(-0.05%)
Jul 23, 2019 19.95 20.63 19.76 19.94 1,992,617 +0.04(+0.20%)
Jul 22, 2019 19.50 19.93 19.32 19.90 1,596,429 +0.41(+2.10%)
Jul 19, 2019 18.96 19.64 18.83 19.49 1,944,391 +0.45(+2.36%)
Jul 18, 2019 17.98 19.30 17.95 19.04 1,579,102 +1.04(+5.78%)
Jul 17, 2019 17.61 18.04 17.55 18.00 1,212,737 +0.42(+2.39%)
Jul 16, 2019 17.93 17.93 17.39 17.58 780,943 -0.42(-2.33%)
Jul 15, 2019 17.72 18.09 17.60 18.00 566,456 +0.31(+1.75%)
Jul 12, 2019 17.44 17.82 17.36 17.69 692,057 +0.32(+1.84%)
Jul 11, 2019 17.32 17.59 17.14 17.37 970,572 -0.01(-0.06%)
Jul 10, 2019 17.29 17.50 17.14 17.38 846,187 +0.30(+1.76%)
Jul 09, 2019 16.50 17.23 16.20 17.08 866,520 +0.50(+3.02%)
Jul 08, 2019 16.80 16.80 16.53 16.58 643,485 -0.20(-1.19%)
Jul 05, 2019 16.30 16.89 16.13 16.78 939,075 +0.01(+0.06%)
Jul 04, 2019 16.62 16.88 16.61 16.77 173,728 +0.08(+0.48%)
Jul 03, 2019 16.81 16.95 16.46 16.69 571,747 -0.02(-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.