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 (%)
Feb 26, 2010 16.90 17.03 16.78 17.03 132,596 +0.09(+0.53%)
Feb 25, 2010 16.65 17.08 16.46 16.94 223,465 +0.14(+0.83%)
Feb 24, 2010 16.70 17.11 16.66 16.80 256,134 -0.09(-0.53%)
Feb 23, 2010 17.25 17.25 16.67 16.89 239,180 -0.45(-2.60%)
Feb 22, 2010 17.39 17.57 17.21 17.34 263,208 -0.03(-0.17%)
Feb 19, 2010 17.60 17.68 17.11 17.37 648,515 -0.23(-1.31%)
Feb 18, 2010 17.78 18.09 17.55 17.60 1,035,906 -0.36(-2.00%)
Feb 17, 2010 18.00 18.03 17.60 17.96 328,741 -0.07(-0.39%)
Feb 16, 2010 17.95 18.15 17.79 18.03 486,349 +0.45(+2.56%)
Feb 12, 2010 17.58 17.58 17.58 0 +0.45(+2.63%)
Feb 11, 2010 16.66 17.35 16.34 17.13 1,407,615 +0.78(+4.77%)
Feb 10, 2010 16.70 16.82 16.20 16.35 439,360 -0.30(-1.80%)
Feb 09, 2010 16.00 17.15 16.00 16.65 610,128 +0.73(+4.59%)
Feb 08, 2010 16.26 16.80 15.85 15.92 451,486 -0.34(-2.09%)
Feb 05, 2010 15.13 16.26 14.95 16.26 380,081 +0.87(+5.65%)
Feb 04, 2010 16.07 16.07 15.14 15.39 541,768 -0.86(-5.29%)
Feb 03, 2010 16.35 16.35 16.00 16.25 396,919 -0.13(-0.79%)
Feb 02, 2010 16.00 16.46 15.74 16.38 1,174,204 +0.66(+4.20%)
Feb 01, 2010 14.27 15.79 14.22 15.72 853,024 +1.69(+12.05%)
Jan 29, 2010 14.46 14.60 13.99 14.03 603,920 -0.57(-3.90%)
Jan 28, 2010 15.13 15.16 14.39 14.60 663,587 -0.39(-2.60%)
Jan 27, 2010 15.50 15.70 14.89 14.99 1,592,663 -0.51(-3.29%)
Jan 26, 2010 14.53 15.61 14.50 15.50 641,740 +0.66(+4.45%)
Jan 25, 2010 15.34 15.48 14.78 14.84 446,454 -0.37(-2.43%)
Jan 22, 2010 15.45 15.48 14.93 15.21 915,056 -0.37(-2.37%)
Jan 21, 2010 16.57 16.67 15.42 15.58 1,255,767 -1.07(-6.43%)
Jan 20, 2010 17.45 17.56 16.57 16.65 583,716 -1.22(-6.83%)
Jan 19, 2010 18.05 18.12 17.65 17.87 183,558 -0.28(-1.54%)
Jan 18, 2010 17.81 18.23 17.81 18.15 143,329 +0.40(+2.25%)
Jan 15, 2010 17.70 17.80 17.32 17.75 454,923 +0.05(+0.28%)
Jan 14, 2010 18.27 18.28 17.41 17.70 784,368 -0.30(-1.67%)
Jan 13, 2010 18.05 18.25 17.09 18.00 1,401,650 +0.01(+0.06%)
Jan 12, 2010 18.40 18.73 17.90 17.99 451,127 -0.61(-3.28%)
Jan 11, 2010 18.85 18.98 18.55 18.60 449,555 +0.09(+0.49%)
Jan 08, 2010 18.54 18.64 18.27 18.51 84,814 +0.03(+0.16%)
Jan 07, 2010 18.15 18.67 18.10 18.48 163,800 +0.23(+1.26%)
Jan 06, 2010 18.49 18.75 18.22 18.25 480,399 -0.09(-0.49%)
Jan 05, 2010 18.00 18.69 17.79 18.34 473,684 +0.29(+1.61%)
Jan 04, 2010 17.95 18.33 17.90 18.05 419,630 +0.17(+0.95%)
Dec 31, 2009 17.88 17.88 17.88 0 +0.26(+1.48%)
Dec 30, 2009 17.75 17.79 17.35 17.62 83,668 -0.18(-1.01%)
Dec 29, 2009 17.88 18.00 17.30 17.80 282,801 +0.10(+0.56%)
Dec 24, 2009 18.02 18.05 17.67 17.70 116,296 -0.05(-0.28%)
Dec 23, 2009 16.98 18.14 16.72 17.75 343,543 +0.99(+5.91%)
Dec 22, 2009 16.32 16.99 15.99 16.76 213,287 +0.32(+1.95%)
Dec 21, 2009 16.81 16.92 16.37 16.44 239,168 -0.40(-2.38%)
Dec 18, 2009 16.42 16.89 16.09 16.84 2,134,965 +0.43(+2.62%)
Dec 17, 2009 16.72 16.96 15.91 16.41 559,351 -0.74(-4.31%)
Dec 16, 2009 16.99 17.27 16.82 17.15 379,734 +0.48(+2.88%)
Dec 15, 2009 16.61 17.45 16.61 16.67 629,437 -0.18(-1.07%)
Dec 14, 2009 16.24 17.00 16.54 16.85 416,691 +0.98(+6.18%)
Dec 11, 2009 16.47 16.47 15.66 15.87 540,979 -0.60(-3.64%)
Dec 10, 2009 16.70 17.50 16.14 16.47 461,705 +0.15(+0.92%)
Dec 09, 2009 15.70 16.98 15.57 16.32 435,738 +0.78(+5.02%)
Dec 08, 2009 15.43 15.81 15.43 15.54 241,916 -0.13(-0.83%)
Dec 07, 2009 15.83 16.04 15.03 15.67 1,038,215 -0.95(-5.72%)
Dec 04, 2009 17.31 17.49 16.20 16.62 631,778 -1.38(-7.67%)
Dec 03, 2009 18.00 18.12 17.60 18.00 700,137 -0.28(-1.53%)
Dec 02, 2009 17.45 18.48 17.45 18.28 1,157,082 +0.79(+4.52%)
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.