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 (%)
Sep 30, 2009 12.84 13.24 12.68 13.23 655,201 +0.41(+3.20%)
Sep 29, 2009 12.61 12.95 12.59 12.82 472,606 +0.21(+1.67%)
Sep 28, 2009 12.23 12.79 11.67 12.61 512,957 +0.37(+3.02%)
Sep 25, 2009 12.10 12.45 12.04 12.24 749,613 -0.02(-0.16%)
Sep 24, 2009 12.49 12.55 11.91 12.26 586,506 +0.02(+0.16%)
Sep 23, 2009 12.49 12.80 12.20 12.24 547,048 -0.40(-3.16%)
Sep 22, 2009 12.50 12.85 12.50 12.64 502,665 +0.44(+3.61%)
Sep 21, 2009 12.30 12.56 11.86 12.20 571,573 -0.45(-3.56%)
Sep 18, 2009 12.06 12.65 12.00 12.65 575,020 +0.50(+4.12%)
Sep 17, 2009 12.90 12.91 12.05 12.15 930,975 -0.85(-6.54%)
Sep 16, 2009 12.40 13.05 12.27 13.00 998,312 +0.95(+7.88%)
Sep 15, 2009 11.75 12.17 11.58 12.05 559,602 +0.27(+2.29%)
Sep 14, 2009 11.71 12.25 11.60 11.78 736,413 -0.14(-1.17%)
Sep 11, 2009 11.35 11.95 11.35 11.92 1,232,805 +1.02(+9.36%)
Sep 10, 2009 10.65 11.09 10.22 10.90 916,281 +0.35(+3.32%)
Sep 09, 2009 11.50 11.56 10.52 10.55 1,142,907 -1.00(-8.66%)
Sep 08, 2009 11.70 11.92 11.39 11.55 514,652 +0.24(+2.12%)
Sep 04, 2009 11.35 11.35 10.90 11.31 497,750 -0.07(-0.62%)
Sep 03, 2009 11.00 11.47 10.90 11.38 627,905 +0.43(+3.93%)
Sep 02, 2009 10.15 10.97 10.10 10.95 597,742 +0.90(+8.96%)
Sep 01, 2009 10.20 10.20 9.800 10.05 224,888 -0.15(-1.47%)
Aug 31, 2009 10.30 10.38 10.00 10.20 240,326 -0.25(-2.39%)
Aug 28, 2009 9.960 10.45 9.960 10.45 359,882 +0.56(+5.66%)
Aug 27, 2009 9.540 9.920 9.440 9.890 813,239 +0.33(+3.45%)
Aug 26, 2009 9.880 9.880 9.560 9.560 271,231 -0.33(-3.34%)
Aug 25, 2009 9.880 9.940 9.730 9.890 468,059 +0.21(+2.17%)
Aug 24, 2009 9.700 9.950 9.560 9.680 256,996 -0.03(-0.31%)
Aug 21, 2009 9.800 9.800 9.520 9.710 607,573 +0.31(+3.30%)
Aug 20, 2009 9.590 9.700 9.370 9.400 226,652 -0.12(-1.26%)
Aug 19, 2009 9.650 9.870 9.510 9.520 306,966 -0.36(-3.64%)
Aug 18, 2009 9.940 9.990 9.700 9.880 145,679 +0.09(+0.92%)
Aug 17, 2009 10.14 10.14 9.400 9.790 277,445 -0.61(-5.87%)
Aug 14, 2009 10.95 10.95 10.16 10.40 253,193 -0.45(-4.15%)
Aug 13, 2009 10.79 10.92 10.70 10.85 310,032 +0.35(+3.33%)
Aug 12, 2009 10.33 10.58 10.33 10.50 256,196 +0.18(+1.74%)
Aug 11, 2009 10.07 10.69 10.06 10.32 613,140 +0.00(+0.00%)
Aug 10, 2009 9.520 10.43 9.280 10.32 670,265 +0.67(+6.94%)
Aug 07, 2009 9.900 10.01 9.570 9.650 177,886 -0.33(-3.31%)
Aug 06, 2009 9.950 10.00 9.760 9.980 124,041 -0.01(-0.10%)
Aug 05, 2009 9.960 10.00 9.550 9.990 151,088 +0.04(+0.40%)
Aug 04, 2009 9.990 9.990 9.770 9.950 195,624 +0.06(+0.61%)
Jul 31, 2009 9.020 9.890 9.020 9.890 503,680 +0.64(+6.92%)
Jul 30, 2009 9.430 9.450 9.010 9.250 367,071 +0.08(+0.87%)
Jul 29, 2009 8.990 9.180 8.810 9.170 291,298 +0.13(+1.44%)
Jul 28, 2009 9.400 9.470 8.950 9.040 864,590 -0.54(-5.64%)
Jul 27, 2009 9.540 9.730 9.540 9.580 204,779 +0.03(+0.31%)
Jul 24, 2009 9.550 9.980 9.510 9.550 465,145 -0.13(-1.34%)
Jul 23, 2009 9.970 10.13 9.510 9.680 302,829 -0.32(-3.20%)
Jul 22, 2009 9.260 10.00 9.260 10.00 192,162 +0.16(+1.63%)
Jul 21, 2009 9.920 10.05 9.320 9.840 457,316 -0.06(-0.61%)
Jul 20, 2009 9.620 9.950 9.600 9.900 497,613 +0.55(+5.88%)
Jul 17, 2009 9.390 9.400 9.200 9.350 241,841 +0.02(+0.21%)
Jul 16, 2009 9.450 9.450 9.150 9.330 408,479 -0.12(-1.27%)
Jul 15, 2009 9.490 9.500 9.210 9.450 606,108 +0.42(+4.65%)
Jul 14, 2009 8.950 9.320 8.910 9.030 380,107 +0.05(+0.56%)
Jul 13, 2009 8.860 9.020 8.590 8.980 195,565 +0.11(+1.24%)
Jul 10, 2009 8.910 8.910 8.620 8.870 174,124 +0.00(+0.00%)
Jul 09, 2009 8.630 9.200 8.370 8.870 232,165 +0.44(+5.22%)
Jul 08, 2009 9.090 9.090 8.290 8.430 507,032 -0.65(-7.16%)
Jul 07, 2009 9.700 9.700 8.850 9.080 708,737 -0.67(-6.87%)
Jul 06, 2009 10.00 10.17 9.610 9.750 256,677 -0.65(-6.25%)
Jul 03, 2009 10.40 10.46 10.15 10.40 58,677 +0.08(+0.78%)
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.