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 (%)
Jan 31, 2018 13.14 13.27 12.80 13.14 1,368,913 +0.16(+1.23%)
Jan 30, 2018 13.24 13.34 12.92 12.98 881,542 -0.15(-1.14%)
Jan 29, 2018 13.81 13.90 13.13 13.13 1,278,540 -0.81(-5.81%)
Jan 26, 2018 14.20 14.22 13.90 13.94 850,743 -0.14(-0.99%)
Jan 25, 2018 14.73 14.74 14.06 14.08 1,028,133 -0.60(-4.09%)
Jan 24, 2018 14.55 14.79 14.35 14.68 1,271,505 +0.38(+2.66%)
Jan 23, 2018 13.89 14.47 13.80 14.30 1,219,565 +0.40(+2.88%)
Jan 22, 2018 14.05 14.07 13.80 13.90 446,063 -0.09(-0.64%)
Jan 19, 2018 13.81 14.17 13.73 13.99 803,976 +0.33(+2.42%)
Jan 18, 2018 14.14 14.25 13.62 13.66 1,026,881 -0.44(-3.12%)
Jan 17, 2018 13.85 14.27 13.85 14.10 2,014,531 +0.07(+0.50%)
Jan 16, 2018 14.12 14.18 13.76 14.03 996,554 -0.20(-1.41%)
Jan 15, 2018 14.09 14.44 14.09 14.23 908,469 +0.35(+2.52%)
Jan 12, 2018 13.75 13.99 13.57 13.88 1,088,658 +0.24(+1.76%)
Jan 11, 2018 13.63 13.84 13.60 13.64 667,487 +0.01(+0.07%)
Jan 10, 2018 13.94 14.00 13.54 13.63 848,420 -0.16(-1.16%)
Jan 09, 2018 14.06 14.19 13.79 13.79 1,081,397 -0.42(-2.96%)
Jan 08, 2018 14.51 14.51 14.13 14.21 614,713 -0.33(-2.27%)
Jan 05, 2018 14.63 14.67 14.37 14.54 497,384 -0.21(-1.42%)
Jan 04, 2018 14.65 14.76 14.39 14.75 539,206 +0.13(+0.89%)
Jan 03, 2018 15.00 15.00 14.43 14.62 845,826 -0.37(-2.47%)
Jan 02, 2018 15.03 15.06 14.73 14.99 849,516 +0.21(+1.42%)
Dec 29, 2017 14.78 14.78 14.78 0 +0.33(+2.28%)
Dec 28, 2017 14.46 14.55 14.29 14.45 519,671 +0.07(+0.49%)
Dec 27, 2017 14.26 14.53 14.18 14.38 813,481 +0.06(+0.42%)
Dec 22, 2017 13.77 14.47 13.75 14.32 928,495 +0.56(+4.07%)
Dec 21, 2017 13.41 13.82 13.28 13.76 628,851 +0.33(+2.46%)
Dec 20, 2017 13.24 13.46 13.09 13.43 598,030 +0.30(+2.28%)
Dec 19, 2017 13.01 13.34 12.99 13.13 509,310 +0.05(+0.38%)
Dec 18, 2017 13.13 13.15 12.98 13.08 428,247 +0.12(+0.93%)
Dec 15, 2017 13.09 13.09 12.91 12.96 1,801,745 -0.03(-0.23%)
Dec 14, 2017 13.20 13.20 12.95 12.99 546,155 -0.14(-1.07%)
Dec 13, 2017 12.77 13.19 12.68 13.13 939,846 +0.40(+3.14%)
Dec 12, 2017 12.86 12.94 12.60 12.73 659,320 -0.17(-1.32%)
Dec 11, 2017 12.76 13.15 12.66 12.90 739,707 +0.13(+1.02%)
Dec 08, 2017 12.63 12.88 12.62 12.77 423,023 +0.19(+1.51%)
Dec 07, 2017 12.70 12.83 12.50 12.58 1,030,107 -0.36(-2.78%)
Dec 06, 2017 13.13 13.28 12.93 12.94 870,723 -0.28(-2.12%)
Dec 05, 2017 13.53 13.58 13.13 13.22 954,186 -0.45(-3.29%)
Dec 04, 2017 13.89 13.89 13.58 13.67 502,887 -0.23(-1.65%)
Dec 01, 2017 13.93 14.02 13.76 13.90 560,522 -0.10(-0.71%)
Nov 30, 2017 13.59 14.04 13.56 14.00 1,374,751 +0.28(+2.04%)
Nov 29, 2017 13.96 14.00 13.55 13.72 906,133 -0.36(-2.56%)
Nov 28, 2017 14.07 14.45 14.02 14.08 887,135 +0.02(+0.14%)
Nov 27, 2017 13.50 14.11 13.47 14.06 1,203,712 +0.72(+5.40%)
Nov 24, 2017 13.46 13.51 13.21 13.34 585,519 -0.17(-1.26%)
Nov 23, 2017 13.49 13.54 13.38 13.51 203,193 +0.03(+0.22%)
Nov 22, 2017 13.33 13.61 13.23 13.48 732,316 +0.23(+1.74%)
Nov 21, 2017 13.33 13.51 13.24 13.25 698,545 -0.09(-0.67%)
Nov 20, 2017 13.82 13.86 13.33 13.34 773,990 -0.57(-4.10%)
Nov 17, 2017 13.65 14.03 13.61 13.91 1,818,429 +0.35(+2.58%)
Nov 16, 2017 13.35 13.59 13.33 13.56 741,652 +0.19(+1.42%)
Nov 15, 2017 13.21 13.58 13.20 13.37 1,244,642 +0.24(+1.83%)
Nov 14, 2017 13.39 13.50 13.10 13.13 626,708 -0.36(-2.67%)
Nov 13, 2017 13.50 13.60 13.33 13.49 511,550 +0.02(+0.15%)
Nov 10, 2017 13.79 13.88 13.45 13.47 568,163 -0.30(-2.18%)
Nov 09, 2017 13.96 13.99 13.69 13.77 575,183 -0.14(-1.01%)
Nov 08, 2017 13.81 14.08 13.69 13.91 920,580 +0.23(+1.68%)
Nov 07, 2017 13.70 13.70 13.49 13.68 527,243 -0.05(-0.36%)
Nov 06, 2017 13.35 13.83 13.28 13.73 787,309 +0.45(+3.39%)
Nov 03, 2017 13.38 13.48 13.17 13.28 551,461 -0.07(-0.52%)
Nov 02, 2017 13.45 13.58 13.28 13.35 926,539 -0.11(-0.82%)
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.