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 (%)
Jun 28, 2019 16.52 16.52 16.52 0 -0.08(-0.48%)
Jun 27, 2019 16.40 16.71 16.05 16.60 1,287,969 +0.00(+0.00%)
Jun 26, 2019 15.65 16.74 15.55 16.60 1,607,800 +0.64(+4.01%)
Jun 25, 2019 15.98 16.25 15.64 15.96 1,652,492 +0.07(+0.44%)
Jun 24, 2019 15.60 15.94 15.41 15.89 1,220,058 +0.49(+3.18%)
Jun 21, 2019 15.34 15.55 15.12 15.40 1,646,625 +0.15(+0.98%)
Jun 20, 2019 15.00 15.50 14.99 15.25 1,200,006 +0.68(+4.67%)
Jun 19, 2019 14.34 14.67 14.29 14.57 596,006 +0.11(+0.76%)
Jun 18, 2019 14.40 14.74 14.32 14.46 871,125 +0.21(+1.47%)
Jun 17, 2019 14.12 14.39 13.94 14.25 601,168 +0.14(+0.99%)
Jun 14, 2019 14.16 14.29 13.92 14.11 811,351 +0.11(+0.79%)
Jun 13, 2019 13.60 14.07 13.58 14.00 676,200 +0.40(+2.94%)
Jun 12, 2019 13.40 13.72 13.36 13.60 497,875 +0.22(+1.64%)
Jun 11, 2019 13.26 13.51 13.21 13.38 357,569 +0.05(+0.38%)
Jun 10, 2019 12.95 13.40 12.95 13.33 605,265 +0.07(+0.53%)
Jun 07, 2019 13.66 13.69 13.15 13.26 601,731 -0.32(-2.36%)
Jun 06, 2019 13.55 13.61 13.35 13.58 519,846 +0.11(+0.82%)
Jun 05, 2019 13.46 13.60 13.31 13.47 702,336 +0.17(+1.28%)
Jun 04, 2019 12.89 13.38 12.82 13.30 660,022 +0.26(+1.99%)
Jun 03, 2019 13.00 13.22 12.78 13.04 728,651 +0.29(+2.27%)
May 31, 2019 12.56 12.87 12.42 12.75 744,235 +0.41(+3.32%)
May 30, 2019 12.00 12.43 11.82 12.34 507,133 +0.36(+3.01%)
May 29, 2019 11.96 12.24 11.92 11.98 575,739 +0.04(+0.34%)
May 28, 2019 11.87 11.99 11.75 11.94 660,468 +0.00(+0.00%)
May 27, 2019 11.88 11.99 11.88 11.94 88,170 +0.08(+0.67%)
May 24, 2019 11.84 12.10 11.75 11.86 553,479 +0.02(+0.17%)
May 23, 2019 11.89 12.15 11.71 11.84 727,413 +0.05(+0.42%)
May 22, 2019 12.01 12.07 11.78 11.79 411,506 -0.23(-1.91%)
May 21, 2019 12.29 12.29 11.79 12.02 632,487 -0.28(-2.28%)
May 17, 2019 12.30 12.30 12.30 0 -0.06(-0.49%)
May 16, 2019 12.45 12.50 12.13 12.36 591,225 -0.07(-0.56%)
May 15, 2019 12.28 12.75 12.09 12.43 942,152 +0.19(+1.55%)
May 14, 2019 12.45 12.45 11.99 12.24 480,315 -0.24(-1.92%)
May 13, 2019 12.19 12.52 11.94 12.48 1,416,510 +0.52(+4.35%)
May 10, 2019 12.15 12.16 11.92 11.96 425,568 -0.13(-1.08%)
May 09, 2019 11.81 12.21 11.62 12.09 679,623 +0.27(+2.28%)
May 08, 2019 12.00 12.11 11.74 11.82 640,632 -0.12(-1.01%)
May 07, 2019 11.97 12.00 11.69 11.94 641,322 +0.03(+0.25%)
May 06, 2019 11.86 12.05 11.80 11.91 355,744 +0.04(+0.34%)
May 03, 2019 12.01 12.13 11.84 11.87 1,002,595 +0.01(+0.08%)
May 02, 2019 11.78 11.86 11.58 11.86 567,008 +0.00(+0.00%)
May 01, 2019 11.86 12.10 11.68 11.86 619,239 -0.04(-0.34%)
Apr 30, 2019 12.04 12.17 11.88 11.90 382,612 -0.16(-1.33%)
Apr 29, 2019 12.41 12.50 11.92 12.06 627,902 -0.37(-2.98%)
Apr 26, 2019 11.96 12.60 11.88 12.43 814,468 +0.59(+4.98%)
Apr 25, 2019 11.81 11.93 11.67 11.84 630,887 +0.05(+0.42%)
Apr 24, 2019 11.35 11.86 11.25 11.79 741,622 +0.50(+4.43%)
Apr 23, 2019 11.40 11.42 11.22 11.29 655,504 -0.20(-1.74%)
Apr 22, 2019 11.75 11.77 11.46 11.49 553,282 -0.23(-1.96%)
Apr 18, 2019 11.72 11.72 11.72 0 -0.02(-0.17%)
Apr 17, 2019 11.62 11.74 11.50 11.74 682,169 +0.08(+0.69%)
Apr 16, 2019 11.71 11.78 11.61 11.66 441,533 -0.22(-1.85%)
Apr 15, 2019 11.93 12.08 11.82 11.88 298,815 -0.19(-1.57%)
Apr 12, 2019 12.29 12.29 11.93 12.07 469,641 -0.16(-1.31%)
Apr 11, 2019 12.37 12.44 12.14 12.23 414,581 -0.30(-2.39%)
Apr 10, 2019 12.61 12.81 12.50 12.53 298,684 -0.05(-0.40%)
Apr 09, 2019 12.84 12.94 12.52 12.58 466,610 -0.21(-1.64%)
Apr 08, 2019 12.62 12.89 12.60 12.79 500,866 +0.26(+2.08%)
Apr 05, 2019 12.21 12.53 12.16 12.53 409,239 +0.33(+2.70%)
Apr 04, 2019 11.88 12.22 11.73 12.20 438,793 +0.18(+1.50%)
Apr 03, 2019 12.18 12.23 11.96 12.02 457,052 -0.16(-1.31%)
Apr 02, 2019 12.22 12.34 12.14 12.18 318,248 -0.06(-0.49%)
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.