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 (%)
Oct 31, 2019 21.25 21.89 21.19 21.87 783,998 +1.01(+4.84%)
Oct 30, 2019 20.44 20.88 20.16 20.86 740,871 +0.43(+2.10%)
Oct 29, 2019 19.57 20.63 19.55 20.43 951,642 +0.75(+3.81%)
Oct 28, 2019 20.15 20.20 19.52 19.68 593,531 -0.68(-3.34%)
Oct 25, 2019 21.01 21.35 19.84 20.36 1,085,849 -0.07(-0.34%)
Oct 24, 2019 19.58 20.55 19.42 20.43 1,114,045 +1.03(+5.31%)
Oct 23, 2019 19.60 19.83 19.27 19.40 703,079 -0.10(-0.51%)
Oct 22, 2019 19.69 19.95 19.31 19.50 508,135 -0.19(-0.96%)
Oct 21, 2019 20.86 21.17 19.67 19.69 561,220 -0.81(-3.95%)
Oct 18, 2019 20.27 20.54 20.16 20.50 428,606 +0.11(+0.54%)
Oct 17, 2019 19.80 20.70 19.63 20.39 577,271 +0.49(+2.46%)
Oct 16, 2019 19.72 20.06 19.54 19.90 846,620 +0.33(+1.69%)
Oct 15, 2019 21.19 21.19 19.55 19.57 1,034,746 -0.40(-2.00%)
Oct 11, 2019 19.97 19.97 19.97 0 -1.08(-5.13%)
Oct 10, 2019 21.13 21.20 20.56 21.05 682,126 -0.13(-0.61%)
Oct 09, 2019 21.38 21.42 21.00 21.18 633,206 -0.19(-0.89%)
Oct 08, 2019 21.31 21.93 20.98 21.37 822,170 +0.51(+2.44%)
Oct 07, 2019 20.73 21.12 20.65 20.86 552,977 -0.03(-0.14%)
Oct 04, 2019 20.65 20.96 20.41 20.89 415,327 +0.22(+1.06%)
Oct 03, 2019 20.55 21.20 20.45 20.67 713,197 +0.11(+0.54%)
Oct 02, 2019 20.43 20.82 20.07 20.56 826,620 +0.56(+2.80%)
Oct 01, 2019 19.45 20.73 19.28 20.00 912,878 +0.55(+2.83%)
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%)
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.