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, 2013 8.250 8.250 8.250 0 +0.86(+11.64%)
Jun 26, 2013 7.850 7.940 7.380 7.390 1,174,709 -0.84(-10.21%)
Jun 25, 2013 8.290 8.410 7.970 8.230 785,380 +0.08(+0.98%)
Jun 24, 2013 8.630 8.640 8.140 8.150 1,008,982 -0.64(-7.28%)
Jun 21, 2013 8.570 8.820 8.330 8.790 2,672,128 +0.38(+4.52%)
Jun 20, 2013 9.300 9.500 8.340 8.410 2,274,219 -1.64(-16.32%)
Jun 19, 2013 10.47 10.54 9.955 10.05 680,914 -0.35(-3.37%)
Jun 18, 2013 10.69 10.84 10.32 10.40 665,380 -0.32(-2.99%)
Jun 17, 2013 10.66 10.79 10.56 10.72 355,221 +0.18(+1.71%)
Jun 14, 2013 11.00 11.02 10.52 10.54 317,438 -0.33(-3.04%)
Jun 13, 2013 10.59 10.92 10.55 10.87 465,144 +0.18(+1.68%)
Jun 12, 2013 10.50 10.80 10.38 10.69 792,954 +0.21(+2.00%)
Jun 11, 2013 10.51 10.87 10.46 10.48 952,071 -0.62(-5.59%)
Jun 10, 2013 10.69 11.20 10.65 11.10 803,790 +0.19(+1.74%)
Jun 07, 2013 11.60 11.67 10.85 10.91 845,560 -1.03(-8.63%)
Jun 06, 2013 11.30 12.04 11.26 11.94 754,403 +0.47(+4.10%)
Jun 05, 2013 11.36 11.60 11.08 11.47 769,659 +0.07(+0.61%)
Jun 04, 2013 11.03 11.53 10.85 11.40 740,810 +0.22(+1.97%)
Jun 03, 2013 10.80 11.36 10.65 11.18 566,986 +0.50(+4.68%)
May 31, 2013 10.65 10.96 10.44 10.68 725,515 -0.01(-0.09%)
May 30, 2013 10.30 10.80 10.23 10.69 1,192,157 +0.69(+6.90%)
May 29, 2013 9.860 10.12 9.780 10.00 509,704 +0.18(+1.83%)
May 28, 2013 10.17 10.37 9.750 9.820 1,830,657 -0.35(-3.44%)
May 27, 2013 10.10 10.23 10.07 10.17 160,310 +0.13(+1.29%)
May 24, 2013 9.970 10.28 9.900 10.04 658,359 -0.02(-0.20%)
May 23, 2013 10.23 10.33 9.810 10.06 1,354,705 +0.25(+2.55%)
May 22, 2013 9.250 10.05 9.120 9.810 4,829,821 +0.58(+6.28%)
May 21, 2013 8.940 9.380 8.860 9.230 1,041,819 +0.52(+5.97%)
May 17, 2013 8.710 8.710 8.710 0 -0.96(-9.93%)
May 16, 2013 9.650 10.14 8.700 9.670 1,483,019 -0.18(-1.83%)
May 15, 2013 10.67 10.67 9.710 9.850 861,324 -1.23(-11.10%)
May 13, 2013 11.32 11.40 11.05 11.08 380,667 -0.34(-2.98%)
May 10, 2013 11.19 11.45 11.02 11.42 589,229 +0.01(+0.09%)
May 09, 2013 11.30 12.24 11.00 11.41 1,661,147 -0.91(-7.39%)
May 08, 2013 11.44 12.43 11.43 12.32 2,717,959 +1.08(+9.61%)
May 07, 2013 11.58 11.58 11.08 11.24 510,418 -0.56(-4.75%)
May 06, 2013 11.75 12.08 11.62 11.80 318,867 +0.11(+0.94%)
May 03, 2013 11.55 12.24 11.55 11.69 568,819 +0.19(+1.65%)
May 02, 2013 11.80 11.80 11.43 11.50 666,000 +0.06(+0.52%)
May 01, 2013 11.80 11.92 11.27 11.44 1,438,785 -0.68(-5.61%)
Apr 30, 2013 12.17 12.36 11.70 12.12 888,954 -0.10(-0.82%)
Apr 29, 2013 11.74 12.54 11.64 12.22 1,099,867 +0.88(+7.76%)
Apr 26, 2013 12.55 12.41 11.29 11.34 1,158,033 -1.07(-8.62%)
Apr 25, 2013 12.00 12.96 11.73 12.41 1,452,259 +0.84(+7.26%)
Apr 24, 2013 11.08 11.76 10.93 11.57 1,107,453 +0.73(+6.73%)
Apr 23, 2013 11.06 11.14 10.53 10.84 929,710 -0.20(-1.81%)
Apr 22, 2013 11.29 11.40 10.88 11.04 1,702,213 +0.23(+2.13%)
Apr 19, 2013 11.40 11.40 10.65 10.81 941,950 +0.01(+0.09%)
Apr 18, 2013 10.21 11.49 10.00 10.80 1,176,482 +0.78(+7.78%)
Apr 17, 2013 11.29 11.29 9.800 10.02 1,757,075 -1.12(-10.05%)
Apr 16, 2013 11.70 11.89 10.90 11.14 1,663,941 +0.09(+0.81%)
Apr 15, 2013 13.60 13.75 10.88 11.05 3,107,813 -3.64(-24.78%)
Apr 12, 2013 14.91 15.02 14.16 14.69 748,317 -0.65(-4.24%)
Apr 11, 2013 15.61 16.08 15.17 15.34 394,841 -0.23(-1.48%)
Apr 10, 2013 16.30 16.30 15.52 15.57 496,954 -0.80(-4.89%)
Apr 09, 2013 15.55 16.67 15.17 16.37 1,028,002 +0.37(+2.31%)
Apr 08, 2013 16.56 16.56 15.83 16.00 813,976 -0.60(-3.61%)
Apr 05, 2013 17.50 17.50 16.32 16.60 684,278 -0.18(-1.07%)
Apr 04, 2013 16.39 17.11 15.82 16.78 461,966 +0.53(+3.26%)
Apr 03, 2013 17.70 17.97 16.08 16.25 954,495 -1.66(-9.27%)
Apr 02, 2013 19.19 19.20 17.87 17.91 1,405,562 -1.41(-7.30%)
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.