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 (%)
Nov 30, 2010 30.94 32.00 30.94 31.51 348,308 +0.87(+2.84%)
Nov 29, 2010 30.53 30.84 30.28 30.64 93,387 -0.21(-0.68%)
Nov 26, 2010 30.40 30.86 30.08 30.85 139,307 +0.22(+0.72%)
Nov 25, 2010 30.56 31.19 30.40 30.63 24,605 +0.07(+0.23%)
Nov 24, 2010 30.99 31.13 30.55 30.56 93,695 -0.19(-0.62%)
Nov 23, 2010 30.24 31.40 29.89 30.75 389,807 +0.70(+2.33%)
Nov 22, 2010 29.61 30.11 29.41 30.05 160,275 +0.19(+0.64%)
Nov 19, 2010 30.00 30.18 29.61 29.86 127,479 -0.11(-0.37%)
Nov 18, 2010 30.00 30.63 29.78 29.97 441,651 +0.72(+2.46%)
Nov 17, 2010 29.76 29.76 28.79 29.25 874,308 -0.93(-3.08%)
Nov 16, 2010 31.49 31.56 29.68 30.18 374,901 -1.68(-5.27%)
Nov 15, 2010 32.58 32.99 31.74 31.86 189,247 -0.62(-1.91%)
Nov 12, 2010 31.00 33.30 30.96 32.48 440,042 +0.38(+1.18%)
Nov 11, 2010 32.30 32.37 31.26 32.10 192,896 +0.01(+0.03%)
Nov 10, 2010 31.05 32.35 30.81 32.09 391,089 +0.73(+2.33%)
Nov 09, 2010 31.90 33.46 31.30 31.36 473,286 -0.51(-1.60%)
Nov 08, 2010 31.35 31.90 31.11 31.87 218,133 +0.67(+2.15%)
Nov 05, 2010 30.89 31.39 30.30 31.20 355,004 +0.45(+1.46%)
Nov 04, 2010 30.00 31.10 30.00 30.75 985,166 +1.49(+5.09%)
Nov 03, 2010 29.60 29.60 28.50 29.26 141,261 -0.39(-1.32%)
Nov 02, 2010 29.60 29.84 29.14 29.65 63,891 +0.03(+0.10%)
Nov 01, 2010 29.89 30.20 29.43 29.62 170,592 -0.17(-0.57%)
Oct 29, 2010 29.50 29.94 29.50 29.79 105,986 +0.10(+0.34%)
Oct 28, 2010 30.18 30.18 28.96 29.69 257,586 +0.04(+0.13%)
Oct 27, 2010 29.00 29.94 28.88 29.65 463,576 +0.38(+1.30%)
Oct 25, 2010 28.35 29.48 28.30 29.27 309,537 +1.37(+4.91%)
Oct 22, 2010 27.30 28.05 27.20 27.90 131,313 +0.55(+2.01%)
Oct 21, 2010 27.82 28.09 27.10 27.35 262,678 -0.70(-2.50%)
Oct 20, 2010 27.19 28.24 27.19 28.05 279,108 +1.04(+3.85%)
Oct 19, 2010 27.01 27.40 26.52 27.01 382,244 -1.01(-3.60%)
Oct 18, 2010 28.00 28.12 27.69 28.02 151,694 -0.27(-0.95%)
Oct 15, 2010 28.35 28.65 28.05 28.29 106,174 -0.36(-1.26%)
Oct 14, 2010 28.85 29.42 28.65 28.65 253,446 -0.36(-1.24%)
Oct 13, 2010 29.10 31.35 28.46 29.01 905,833 +0.28(+0.97%)
Oct 12, 2010 28.07 28.81 27.68 28.73 181,013 +0.67(+2.39%)
Oct 08, 2010 27.86 28.68 27.85 28.06 154,018 +0.23(+0.83%)
Oct 07, 2010 28.50 28.68 27.66 27.83 437,706 -0.42(-1.49%)
Oct 06, 2010 28.49 28.69 28.00 28.25 339,251 +0.10(+0.36%)
Oct 05, 2010 28.76 29.06 27.92 28.15 614,302 +0.30(+1.08%)
Oct 04, 2010 28.83 28.95 27.64 27.85 839,108 -1.40(-4.79%)
Oct 01, 2010 30.33 30.33 29.19 29.25 346,527 -0.47(-1.58%)
Sep 30, 2010 30.69 30.81 29.51 29.72 500,915 -0.91(-2.97%)
Sep 29, 2010 30.36 30.63 30.03 30.63 260,489 +0.30(+0.99%)
Sep 28, 2010 29.05 30.76 28.50 30.33 977,477 +1.16(+3.98%)
Sep 27, 2010 29.80 29.90 28.89 29.17 529,834 -0.77(-2.57%)
Sep 24, 2010 31.36 31.46 29.81 29.94 466,714 -1.10(-3.54%)
Sep 23, 2010 32.45 32.45 30.91 31.04 513,008 -1.39(-4.29%)
Sep 22, 2010 32.85 33.47 31.81 32.43 304,967 -0.16(-0.49%)
Sep 21, 2010 31.00 32.72 30.64 32.59 2,434,523 +1.76(+5.71%)
Sep 20, 2010 30.88 31.13 30.66 30.83 201,561 -0.13(-0.42%)
Sep 17, 2010 31.95 31.95 30.07 30.96 1,261,280 +0.08(+0.26%)
Sep 15, 2010 31.85 31.85 30.77 30.88 236,311 -0.91(-2.86%)
Sep 14, 2010 29.25 31.80 29.15 31.79 675,423 +2.97(+10.31%)
Sep 13, 2010 29.01 29.28 28.48 28.82 187,911 -0.51(-1.74%)
Sep 10, 2010 28.60 29.40 28.47 29.33 352,431 +0.63(+2.20%)
Sep 09, 2010 29.86 29.92 28.28 28.70 727,209 -1.33(-4.43%)
Sep 08, 2010 31.16 31.38 29.71 30.03 479,394 -1.36(-4.33%)
Sep 07, 2010 31.75 31.95 30.64 31.39 189,207 -0.25(-0.79%)
Sep 03, 2010 31.27 31.98 31.01 31.64 181,666 +0.39(+1.25%)
Sep 02, 2010 30.75 31.39 30.53 31.25 217,690 +0.52(+1.69%)
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.