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 (%)
Apr 30, 2019 12.04 12.17 11.88 11.90 382,612 -0.16(-1.33%)
Apr 29, 2019 12.41 12.50 11.92 12.06 627,902 -0.37(-2.98%)
Apr 26, 2019 11.96 12.60 11.88 12.43 814,468 +0.59(+4.98%)
Apr 25, 2019 11.81 11.93 11.67 11.84 630,887 +0.05(+0.42%)
Apr 24, 2019 11.35 11.86 11.25 11.79 741,622 +0.50(+4.43%)
Apr 23, 2019 11.40 11.42 11.22 11.29 655,504 -0.20(-1.74%)
Apr 22, 2019 11.75 11.77 11.46 11.49 553,282 -0.23(-1.96%)
Apr 18, 2019 11.72 11.72 11.72 0 -0.02(-0.17%)
Apr 17, 2019 11.62 11.74 11.50 11.74 682,169 +0.08(+0.69%)
Apr 16, 2019 11.71 11.78 11.61 11.66 441,533 -0.22(-1.85%)
Apr 15, 2019 11.93 12.08 11.82 11.88 298,815 -0.19(-1.57%)
Apr 12, 2019 12.29 12.29 11.93 12.07 469,641 -0.16(-1.31%)
Apr 11, 2019 12.37 12.44 12.14 12.23 414,581 -0.30(-2.39%)
Apr 10, 2019 12.61 12.81 12.50 12.53 298,684 -0.05(-0.40%)
Apr 09, 2019 12.84 12.94 12.52 12.58 466,610 -0.21(-1.64%)
Apr 08, 2019 12.62 12.89 12.60 12.79 500,866 +0.26(+2.08%)
Apr 05, 2019 12.21 12.53 12.16 12.53 409,239 +0.33(+2.70%)
Apr 04, 2019 11.88 12.22 11.73 12.20 438,793 +0.18(+1.50%)
Apr 03, 2019 12.18 12.23 11.96 12.02 457,052 -0.16(-1.31%)
Apr 02, 2019 12.22 12.34 12.14 12.18 318,248 -0.06(-0.49%)
Apr 01, 2019 12.48 12.73 12.11 12.24 679,849 -0.30(-2.39%)
Mar 29, 2019 12.60 12.61 12.37 12.54 870,741 +0.10(+0.80%)
Mar 28, 2019 13.14 13.15 12.06 12.44 1,305,825 -0.98(-7.30%)
Mar 27, 2019 13.62 13.73 13.35 13.42 575,358 -0.19(-1.40%)
Mar 26, 2019 13.35 13.65 13.20 13.61 631,482 +0.21(+1.57%)
Mar 25, 2019 13.25 13.52 13.21 13.40 573,504 +0.21(+1.59%)
Mar 22, 2019 12.99 13.36 12.99 13.19 717,735 +0.20(+1.54%)
Mar 21, 2019 13.00 13.10 12.84 12.99 462,756 +0.03(+0.23%)
Mar 20, 2019 12.97 13.06 12.67 12.96 878,305 +0.03(+0.23%)
Mar 19, 2019 13.00 13.03 12.82 12.93 666,348 +0.00(+0.00%)
Mar 18, 2019 13.04 13.11 12.77 12.93 868,197 -0.08(-0.61%)
Mar 15, 2019 12.97 13.18 12.81 13.01 2,191,858 +0.08(+0.62%)
Mar 14, 2019 13.07 13.11 12.80 12.93 555,075 -0.47(-3.51%)
Mar 13, 2019 13.44 13.66 13.29 13.40 758,694 +0.00(+0.00%)
Mar 12, 2019 12.98 13.42 12.97 13.40 673,347 +0.53(+4.12%)
Mar 11, 2019 13.00 13.06 12.50 12.87 1,238,275 -0.12(-0.92%)
Mar 08, 2019 12.60 13.01 12.38 12.99 1,054,058 +0.54(+4.34%)
Mar 07, 2019 12.38 12.65 12.38 12.45 1,092,545 +0.07(+0.57%)
Mar 06, 2019 12.54 12.66 12.38 12.38 784,257 -0.14(-1.12%)
Mar 05, 2019 12.34 12.54 12.31 12.52 917,125 +0.18(+1.46%)
Mar 04, 2019 12.75 12.75 12.33 12.34 1,606,509 -0.55(-4.27%)
Mar 01, 2019 13.20 13.21 12.87 12.89 2,198,401 -0.43(-3.23%)
Feb 28, 2019 13.53 13.58 13.14 13.32 746,091 -0.18(-1.33%)
Feb 27, 2019 13.58 13.67 13.42 13.50 486,931 -0.09(-0.66%)
Feb 26, 2019 13.70 13.76 13.39 13.59 636,014 -0.13(-0.95%)
Feb 25, 2019 13.76 14.10 13.66 13.72 1,036,732 -0.09(-0.65%)
Feb 22, 2019 14.04 14.19 13.80 13.81 690,869 -0.22(-1.57%)
Feb 21, 2019 13.96 14.23 13.81 14.03 793,092 -0.07(-0.50%)
Feb 20, 2019 14.43 14.43 14.03 14.10 794,700 -0.31(-2.15%)
Feb 19, 2019 14.00 14.59 13.88 14.41 1,354,499 +0.57(+4.12%)
Feb 15, 2019 13.84 13.84 13.84 0 +0.31(+2.29%)
Feb 14, 2019 13.43 13.53 13.28 13.53 409,498 +0.14(+1.05%)
Feb 13, 2019 13.05 13.41 12.83 13.39 862,830 +0.34(+2.61%)
Feb 12, 2019 12.93 13.28 12.77 13.05 487,904 +0.13(+1.01%)
Feb 11, 2019 12.90 13.22 12.85 12.92 602,050 -0.15(-1.15%)
Feb 08, 2019 12.48 13.11 12.35 13.07 650,262 +0.62(+4.98%)
Feb 07, 2019 12.94 13.05 12.41 12.45 691,954 -0.49(-3.79%)
Feb 06, 2019 12.88 13.24 12.81 12.94 485,073 +0.00(+0.00%)
Feb 05, 2019 12.89 12.96 12.73 12.94 384,540 +0.13(+1.01%)
Feb 04, 2019 12.65 12.86 12.65 12.81 468,031 +0.01(+0.08%)
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.