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, 2018 11.53 11.53 11.53 0 +0.09(+0.79%)
Dec 28, 2018 11.31 11.63 11.29 11.44 645,412 +0.13(+1.15%)
Dec 27, 2018 11.11 11.60 11.00 11.31 801,823 +0.19(+1.71%)
Dec 24, 2018 11.12 11.12 11.12 0 +0.46(+4.32%)
Dec 21, 2018 10.87 10.97 10.57 10.66 2,514,193 -0.22(-2.02%)
Dec 20, 2018 10.75 11.09 10.68 10.88 979,116 +0.40(+3.82%)
Dec 19, 2018 10.63 11.05 10.46 10.48 1,122,624 -0.08(-0.76%)
Dec 18, 2018 10.00 10.74 9.930 10.56 1,292,828 +0.56(+5.60%)
Dec 17, 2018 10.05 10.21 9.910 10.00 922,920 -0.02(-0.20%)
Dec 14, 2018 10.69 10.70 9.970 10.02 1,400,524 -1.06(-9.57%)
Dec 13, 2018 10.86 11.12 10.70 11.08 760,159 +0.22(+2.03%)
Dec 12, 2018 10.77 10.94 10.55 10.86 603,703 +0.14(+1.31%)
Dec 11, 2018 10.93 10.97 10.48 10.72 643,214 +0.19(+1.80%)
Dec 10, 2018 10.44 10.72 10.23 10.53 1,117,907 +0.19(+1.84%)
Dec 07, 2018 9.770 10.44 9.550 10.34 1,076,190 +0.63(+6.49%)
Dec 06, 2018 10.34 10.47 9.620 9.710 1,407,892 -0.72(-6.90%)
Dec 05, 2018 10.36 10.43 10.26 10.43 231,696 +0.10(+0.97%)
Dec 04, 2018 10.23 10.48 10.15 10.33 719,693 +0.07(+0.68%)
Dec 03, 2018 10.11 10.32 9.980 10.26 653,715 +0.39(+3.95%)
Nov 30, 2018 9.880 9.950 9.610 9.870 463,847 -0.07(-0.70%)
Nov 29, 2018 10.02 10.24 9.900 9.940 285,680 -0.05(-0.50%)
Nov 28, 2018 9.740 10.02 9.680 9.990 612,029 +0.22(+2.25%)
Nov 27, 2018 10.00 10.05 9.690 9.770 500,928 -0.21(-2.10%)
Nov 26, 2018 10.17 10.33 9.980 9.980 601,182 -0.24(-2.35%)
Nov 23, 2018 10.42 10.55 10.00 10.22 388,370 -0.35(-3.31%)
Nov 22, 2018 10.26 10.57 10.26 10.57 331,879 +0.30(+2.92%)
Nov 21, 2018 10.15 10.38 10.13 10.27 1,033,682 +0.21(+2.09%)
Nov 20, 2018 10.19 10.20 9.870 10.06 497,500 -0.11(-1.08%)
Nov 19, 2018 10.28 10.31 10.13 10.17 545,937 -0.08(-0.78%)
Nov 16, 2018 10.22 10.33 10.14 10.25 988,132 +0.07(+0.69%)
Nov 15, 2018 10.14 10.41 10.11 10.18 555,196 +0.08(+0.79%)
Nov 14, 2018 9.840 10.20 9.740 10.10 688,821 +0.11(+1.10%)
Nov 13, 2018 10.43 10.48 9.930 9.990 646,958 -0.43(-4.13%)
Nov 12, 2018 10.52 10.80 10.40 10.42 589,589 -0.20(-1.88%)
Nov 09, 2018 10.65 10.72 10.43 10.62 790,829 -0.15(-1.39%)
Nov 08, 2018 10.53 10.86 10.52 10.77 588,610 +0.24(+2.28%)
Nov 07, 2018 10.57 10.84 10.51 10.53 832,478 +0.00(+0.00%)
Nov 06, 2018 10.50 10.68 10.44 10.53 576,045 +0.03(+0.29%)
Nov 05, 2018 10.21 10.63 10.13 10.50 602,875 +0.27(+2.64%)
Nov 02, 2018 10.14 10.28 9.950 10.23 715,578 +0.09(+0.89%)
Nov 01, 2018 9.860 10.34 9.860 10.14 1,029,450 +0.43(+4.43%)
Oct 31, 2018 9.630 9.770 9.460 9.710 958,161 +0.04(+0.41%)
Oct 30, 2018 9.630 9.840 9.470 9.670 460,779 +0.02(+0.21%)
Oct 29, 2018 9.590 10.06 9.380 9.650 820,259 +0.03(+0.31%)
Oct 26, 2018 9.750 9.990 9.570 9.620 932,077 -0.17(-1.74%)
Oct 25, 2018 10.37 10.62 9.600 9.790 1,656,687 -0.99(-9.18%)
Oct 24, 2018 11.28 11.28 10.69 10.78 471,941 -0.42(-3.75%)
Oct 23, 2018 11.33 11.40 11.05 11.20 568,340 +0.20(+1.82%)
Oct 22, 2018 11.22 11.22 10.89 11.00 693,604 -0.22(-1.96%)
Oct 19, 2018 11.10 11.33 10.92 11.22 667,610 +0.42(+3.89%)
Oct 18, 2018 11.08 11.28 10.76 10.80 715,654 -0.28(-2.53%)
Oct 17, 2018 11.16 11.32 10.97 11.08 468,053 -0.06(-0.54%)
Oct 16, 2018 11.20 11.45 11.02 11.14 680,150 -0.02(-0.18%)
Oct 15, 2018 11.18 11.46 11.01 11.16 971,452 +0.22(+2.01%)
Oct 12, 2018 11.07 11.30 10.79 10.94 802,380 -0.27(-2.41%)
Oct 11, 2018 10.62 11.26 10.37 11.21 1,216,764 +0.84(+8.10%)
Oct 10, 2018 10.45 10.51 10.13 10.37 693,504 -0.10(-0.96%)
Oct 09, 2018 10.60 10.72 10.44 10.47 457,412 -0.13(-1.23%)
Oct 05, 2018 10.60 10.60 10.60 0 -0.22(-2.03%)
Oct 04, 2018 10.78 11.02 10.72 10.82 449,666 +0.08(+0.74%)
Oct 03, 2018 10.99 11.02 10.72 10.74 341,910 -0.25(-2.27%)
Oct 02, 2018 10.40 11.19 10.31 10.99 842,865 +0.46(+4.37%)
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.