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 (%)
Aug 31, 2015 13.52 13.52 12.87 13.29 1,093,493 -0.51(-3.70%)
Aug 28, 2015 13.32 14.04 13.32 13.80 1,322,433 +0.58(+4.39%)
Aug 27, 2015 12.93 13.33 12.82 13.22 1,518,237 +0.24(+1.85%)
Aug 26, 2015 13.50 13.50 12.83 12.98 1,239,561 -0.69(-5.05%)
Aug 25, 2015 14.06 14.37 13.54 13.67 963,923 -0.42(-2.98%)
Aug 24, 2015 14.19 15.25 14.02 14.09 1,192,822 -0.52(-3.56%)
Aug 21, 2015 15.20 15.39 14.42 14.61 695,810 -0.42(-2.79%)
Aug 20, 2015 15.22 15.31 14.91 15.03 1,069,225 +0.29(+1.97%)
Aug 19, 2015 14.53 14.80 14.49 14.74 1,282,762 +0.39(+2.72%)
Aug 18, 2015 14.26 14.66 14.09 14.35 768,965 -0.02(-0.14%)
Aug 17, 2015 14.44 14.69 14.22 14.37 774,957 +0.35(+2.50%)
Aug 14, 2015 14.46 14.57 13.67 14.02 612,787 -0.22(-1.54%)
Aug 13, 2015 14.35 14.89 14.20 14.24 745,765 -0.48(-3.26%)
Aug 12, 2015 13.96 14.77 13.96 14.72 1,795,208 +0.94(+6.82%)
Aug 11, 2015 13.42 13.82 13.05 13.78 854,043 +0.40(+2.99%)
Aug 10, 2015 13.12 13.66 12.96 13.38 1,036,418 +0.58(+4.53%)
Aug 07, 2015 12.44 13.17 12.44 12.80 966,395 +0.26(+2.07%)
Aug 06, 2015 12.23 12.74 12.07 12.54 911,740 +0.52(+4.33%)
Aug 05, 2015 12.54 12.68 11.98 12.02 579,568 -0.50(-3.99%)
Aug 04, 2015 12.77 12.81 12.30 12.52 823,544 -0.17(-1.34%)
Jul 31, 2015 12.69 12.69 12.69 0 +0.46(+3.76%)
Jul 30, 2015 11.90 12.50 11.79 12.23 1,856,721 +0.71(+6.16%)
Jul 29, 2015 11.00 11.52 10.90 11.52 1,190,594 +0.47(+4.25%)
Jul 28, 2015 10.84 11.14 10.75 11.05 864,207 +0.33(+3.08%)
Jul 27, 2015 11.25 11.52 10.68 10.72 1,695,499 -0.79(-6.86%)
Jul 24, 2015 10.76 11.63 10.62 11.51 1,634,400 +0.45(+4.07%)
Jul 23, 2015 11.86 11.86 10.92 11.06 988,937 -0.52(-4.49%)
Jul 22, 2015 11.38 11.93 11.01 11.58 679,087 -0.01(-0.09%)
Jul 21, 2015 11.58 11.96 11.49 11.59 1,044,764 +0.24(+2.11%)
Jul 20, 2015 12.07 12.34 11.28 11.35 1,767,960 -1.36(-10.70%)
Jul 17, 2015 13.99 13.99 12.65 12.71 1,654,187 -1.34(-9.54%)
Jul 16, 2015 14.24 14.43 14.01 14.05 633,228 -0.50(-3.44%)
Jul 15, 2015 14.62 14.82 14.49 14.55 1,088,136 -0.23(-1.56%)
Jul 14, 2015 14.57 14.93 14.55 14.78 928,639 +0.30(+2.07%)
Jul 13, 2015 13.92 14.54 13.74 14.48 1,166,220 +0.70(+5.08%)
Jul 10, 2015 13.90 13.99 13.70 13.78 693,188 -0.15(-1.08%)
Jul 09, 2015 14.17 14.20 13.73 13.93 512,741 -0.08(-0.57%)
Jul 08, 2015 14.21 14.39 13.91 14.01 510,848 -0.04(-0.28%)
Jul 07, 2015 14.38 14.50 13.93 14.05 1,206,893 -0.75(-5.07%)
Jul 06, 2015 14.12 15.03 14.12 14.80 1,389,662 +0.43(+2.99%)
Jul 03, 2015 14.26 14.56 14.26 14.37 122,101 +0.11(+0.77%)
Jul 02, 2015 14.20 14.30 14.02 14.26 1,278,114 -0.11(-0.77%)
Jun 30, 2015 14.37 14.37 14.37 0 +0.01(+0.07%)
Jun 29, 2015 14.51 14.65 14.31 14.36 687,759 -0.04(-0.28%)
Jun 26, 2015 14.43 14.71 14.38 14.40 519,381 -0.08(-0.55%)
Jun 25, 2015 14.93 14.93 14.37 14.48 881,878 -0.49(-3.27%)
Jun 24, 2015 14.52 14.98 14.51 14.97 597,878 +0.25(+1.70%)
Jun 23, 2015 14.79 14.99 14.59 14.72 569,811 -0.17(-1.14%)
Jun 22, 2015 14.69 15.08 14.59 14.89 913,212 -0.03(-0.20%)
Jun 19, 2015 15.62 15.73 14.87 14.92 3,268,007 -0.97(-6.10%)
Jun 18, 2015 16.35 16.37 15.72 15.89 1,627,807 -0.12(-0.75%)
Jun 17, 2015 15.15 16.04 15.05 16.01 1,476,653 +0.75(+4.91%)
Jun 16, 2015 15.15 15.38 14.81 15.26 1,222,099 +0.17(+1.13%)
Jun 15, 2015 14.66 15.17 14.64 15.09 1,145,010 +0.31(+2.10%)
Jun 12, 2015 14.68 15.12 14.56 14.78 1,061,015 +0.04(+0.27%)
Jun 11, 2015 14.51 14.77 14.47 14.74 1,274,887 +0.10(+0.68%)
Jun 10, 2015 15.18 15.18 14.59 14.64 1,381,544 -0.25(-1.68%)
Jun 09, 2015 15.03 15.40 14.88 14.89 2,071,156 +0.17(+1.15%)
Jun 08, 2015 14.07 14.76 14.07 14.72 2,186,768 +0.90(+6.51%)
Jun 05, 2015 13.87 14.01 13.47 13.82 1,759,109 -0.24(-1.71%)
Jun 04, 2015 13.85 14.41 13.83 14.06 1,775,938 +0.11(+0.79%)
Jun 03, 2015 13.57 14.03 13.57 13.95 1,843,359 +0.20(+1.45%)
Jun 02, 2015 13.40 13.80 13.36 13.75 1,341,871 +0.43(+3.23%)
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.