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 (%)
Dec 31, 2008 8.380 8.570 8.100 8.480 66,217 +0.13(+1.56%)
Dec 30, 2008 7.550 8.380 7.510 8.350 66,398 +0.39(+4.90%)
Dec 29, 2008 7.880 8.030 7.600 7.960 90,885 +0.84(+11.80%)
Dec 24, 2008 6.900 7.300 6.150 7.120 25,522 +0.29(+4.25%)
Dec 23, 2008 6.150 6.970 6.150 6.830 163,436 +0.54(+8.59%)
Dec 22, 2008 5.850 6.490 5.820 6.290 224,907 +0.73(+13.13%)
Dec 19, 2008 6.640 6.680 5.450 5.560 573,617 -1.19(-17.63%)
Dec 18, 2008 8.000 8.000 6.750 6.750 333,900 -1.05(-13.46%)
Dec 17, 2008 7.240 7.800 7.120 7.800 26,458 +0.97(+14.20%)
Dec 16, 2008 5.990 6.830 5.800 6.830 178,262 +1.03(+17.76%)
Dec 15, 2008 5.750 6.460 5.310 5.800 489,356 +0.11(+1.93%)
Dec 12, 2008 5.220 5.720 5.120 5.690 125,532 +0.39(+7.36%)
Dec 11, 2008 4.650 5.980 4.650 5.300 380,533 +0.80(+17.78%)
Dec 10, 2008 4.010 4.600 4.010 4.500 238,589 +0.65(+16.88%)
Dec 09, 2008 3.770 3.990 3.450 3.850 109,813 +0.23(+6.35%)
Dec 08, 2008 3.790 3.790 3.550 3.620 217,538 +0.26(+7.74%)
Dec 05, 2008 3.470 3.620 3.180 3.360 114,257 -0.04(-1.18%)
Dec 04, 2008 3.710 3.860 3.380 3.400 870,474 -0.27(-7.36%)
Dec 03, 2008 4.050 4.050 3.670 3.670 173,744 -0.43(-10.49%)
Dec 02, 2008 4.270 4.500 3.880 4.100 196,826 -0.16(-3.76%)
Dec 01, 2008 4.840 4.840 4.240 4.260 94,687 -0.70(-14.11%)
Nov 28, 2008 5.080 5.130 4.850 4.960 88,729 -0.26(-4.98%)
Nov 27, 2008 5.200 5.300 5.170 5.220 54,558 -0.08(-1.51%)
Nov 26, 2008 4.950 5.350 4.910 5.300 97,365 +0.10(+1.92%)
Nov 25, 2008 5.920 5.920 4.870 5.200 88,464 -0.40(-7.14%)
Nov 24, 2008 5.200 5.700 5.160 5.600 129,857 +0.60(+12.00%)
Nov 21, 2008 4.050 5.000 4.040 5.000 162,710 +1.11(+28.53%)
Nov 20, 2008 3.750 4.020 3.710 3.890 53,400 +0.09(+2.37%)
Nov 19, 2008 3.760 4.180 3.750 3.800 88,615 +0.09(+2.43%)
Nov 18, 2008 4.070 4.200 3.700 3.710 177,998 -0.10(-2.62%)
Nov 17, 2008 4.180 4.430 3.800 3.810 120,218 -0.34(-8.19%)
Nov 14, 2008 4.170 4.640 3.720 4.150 144,305 +0.43(+11.56%)
Nov 13, 2008 3.860 4.060 3.210 3.720 253,907 -0.13(-3.38%)
Nov 12, 2008 4.200 4.470 3.850 3.850 162,984 -0.35(-8.33%)
Nov 11, 2008 4.580 4.780 4.150 4.200 133,508 -0.80(-16.00%)
Nov 10, 2008 5.990 5.990 4.700 5.000 130,323 -0.20(-3.85%)
Nov 07, 2008 6.000 6.000 4.990 5.200 102,332 -0.44(-7.80%)
Nov 06, 2008 6.250 6.800 5.640 5.640 731,189 -0.16(-2.76%)
Nov 05, 2008 5.490 6.460 5.210 5.800 188,381 +0.32(+5.84%)
Nov 04, 2008 4.760 5.590 4.700 5.480 180,102 +1.22(+28.64%)
Nov 03, 2008 3.590 4.770 3.590 4.260 170,586 +0.76(+21.71%)
Oct 31, 2008 3.450 3.930 3.250 3.500 211,902 +0.05(+1.45%)
Oct 30, 2008 3.650 3.750 3.250 3.450 349,390 -0.04(-1.15%)
Oct 29, 2008 3.500 3.940 3.360 3.490 486,406 +0.16(+4.80%)
Oct 28, 2008 3.380 3.800 2.960 3.330 1,128,526 +0.32(+10.63%)
Oct 27, 2008 3.390 3.630 3.010 3.010 286,482 -0.49(-14.00%)
Oct 24, 2008 3.000 3.740 2.860 3.500 387,147 +0.09(+2.64%)
Oct 23, 2008 3.600 3.810 3.250 3.410 247,502 -0.22(-6.06%)
Oct 22, 2008 4.440 4.640 3.620 3.630 1,125,898 -1.02(-21.94%)
Oct 21, 2008 5.060 5.080 4.650 4.650 59,428 -0.50(-9.71%)
Oct 20, 2008 5.250 5.250 4.600 5.150 335,586 -0.04(-0.77%)
Oct 17, 2008 5.050 5.490 4.780 5.190 187,294 -0.09(-1.70%)
Oct 16, 2008 5.850 5.980 5.210 5.280 420,770 -0.60(-10.20%)
Oct 15, 2008 6.400 6.400 5.800 5.880 181,935 -0.35(-5.62%)
Oct 14, 2008 6.350 6.840 6.000 6.230 146,137 +0.23(+3.83%)
Oct 10, 2008 7.500 7.500 5.750 6.000 254,015 -1.60(-21.05%)
Oct 09, 2008 7.800 8.300 6.800 7.600 160,256 +0.54(+7.65%)
Oct 08, 2008 7.000 7.840 7.000 7.060 358,376 -0.39(-5.23%)
Oct 07, 2008 8.740 8.750 7.250 7.450 118,422 -0.77(-9.37%)
Oct 06, 2008 9.370 9.730 8.000 8.220 368,202 -1.78(-17.80%)
Oct 03, 2008 10.64 11.24 9.760 10.00 326,586 -0.64(-6.02%)
Oct 02, 2008 11.75 11.75 10.25 10.64 298,386 -1.28(-10.74%)
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.