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 (%)
Oct 31, 2012 27.80 28.65 27.65 28.14 380,033 +0.35(+1.26%)
Oct 30, 2012 27.80 27.90 27.15 27.79 106,983 +0.28(+1.02%)
Oct 29, 2012 28.25 28.25 27.45 27.51 78,979 -0.21(-0.76%)
Oct 26, 2012 27.61 27.82 27.41 27.72 551,633 +0.25(+0.91%)
Oct 25, 2012 26.94 27.58 26.86 27.47 263,526 +0.74(+2.77%)
Oct 24, 2012 26.51 26.75 26.50 26.73 666,628 +0.25(+0.94%)
Oct 23, 2012 26.34 26.60 26.03 26.48 192,939 -0.38(-1.41%)
Oct 19, 2012 26.74 27.07 26.52 26.86 253,859 +0.04(+0.15%)
Oct 18, 2012 27.00 27.05 26.70 26.82 269,873 -0.18(-0.67%)
Oct 17, 2012 27.79 27.79 26.93 27.00 211,379 -0.25(-0.92%)
Oct 16, 2012 26.83 27.32 26.82 27.25 246,406 +0.65(+2.44%)
Oct 15, 2012 27.54 27.55 26.52 26.60 401,281 -1.15(-4.14%)
Oct 12, 2012 27.99 28.42 27.38 27.75 247,300 -0.09(-0.32%)
Oct 11, 2012 28.52 28.66 27.81 27.84 195,441 -0.31(-1.10%)
Oct 10, 2012 27.47 28.69 27.47 28.15 295,180 +0.39(+1.40%)
Oct 09, 2012 28.31 28.62 27.61 27.76 370,180 -0.91(-3.17%)
Oct 05, 2012 28.67 28.67 28.67 0 -0.21(-0.73%)
Oct 04, 2012 28.06 29.06 27.97 28.88 818,774 +1.16(+4.18%)
Oct 03, 2012 27.80 27.90 27.59 27.72 244,831 +0.00(+0.00%)
Oct 02, 2012 27.71 27.96 27.60 27.72 962,528 -0.04(-0.14%)
Oct 01, 2012 27.54 28.19 27.49 27.76 1,037,043 +0.33(+1.20%)
Sep 28, 2012 27.30 27.52 27.07 27.43 424,108 +0.12(+0.44%)
Sep 27, 2012 27.65 27.65 27.26 27.31 450,586 +0.09(+0.33%)
Sep 26, 2012 26.75 27.30 26.75 27.22 321,559 +0.01(+0.04%)
Sep 25, 2012 27.15 27.60 27.04 27.21 469,655 +0.24(+0.89%)
Sep 24, 2012 27.33 27.42 26.93 26.97 324,944 -0.35(-1.28%)
Sep 21, 2012 27.97 27.97 27.24 27.32 762,689 +0.11(+0.40%)
Sep 20, 2012 27.45 27.46 27.12 27.21 258,994 -0.24(-0.87%)
Sep 19, 2012 27.68 27.74 27.32 27.45 277,807 -0.01(-0.04%)
Sep 18, 2012 27.77 27.77 27.22 27.46 493,130 -0.31(-1.12%)
Sep 17, 2012 28.10 28.10 27.39 27.77 398,319 -0.03(-0.11%)
Sep 14, 2012 27.80 27.96 27.55 27.80 803,738 +0.46(+1.68%)
Sep 13, 2012 26.58 27.47 26.22 27.34 972,692 +0.77(+2.90%)
Sep 12, 2012 27.24 27.24 26.38 26.57 345,835 -0.35(-1.30%)
Sep 11, 2012 27.33 27.33 26.73 26.92 242,830 -0.04(-0.15%)
Sep 10, 2012 27.60 27.60 26.71 26.96 747,265 -0.21(-0.77%)
Sep 07, 2012 27.43 27.69 27.09 27.17 636,713 +0.46(+1.72%)
Sep 06, 2012 26.85 27.20 26.51 26.71 644,390 +0.33(+1.25%)
Sep 05, 2012 25.55 26.53 25.40 26.38 1,143,402 +1.11(+4.39%)
Sep 04, 2012 24.60 25.45 24.06 25.27 1,683,781 +0.47(+1.90%)
Aug 31, 2012 24.80 24.80 24.80 0 -0.05(-0.20%)
Aug 30, 2012 26.05 26.07 24.72 24.85 424,873 -1.15(-4.42%)
Aug 29, 2012 26.01 26.46 25.75 26.00 331,925 +0.26(+1.01%)
Aug 27, 2012 26.28 26.50 25.74 25.74 318,483 -0.86(-3.23%)
Aug 24, 2012 26.59 26.69 26.25 26.60 329,610 +0.01(+0.04%)
Aug 23, 2012 27.10 27.40 26.45 26.59 981,456 +0.07(+0.26%)
Aug 22, 2012 26.41 26.70 25.86 26.52 860,449 +0.44(+1.69%)
Aug 21, 2012 25.80 26.15 25.58 26.08 556,270 +0.88(+3.49%)
Aug 20, 2012 25.87 25.87 24.86 25.20 435,348 -0.30(-1.18%)
Aug 17, 2012 25.01 25.77 24.79 25.50 432,787 +0.50(+2.00%)
Aug 16, 2012 24.59 25.03 24.25 25.00 356,339 +0.83(+3.43%)
Aug 15, 2012 24.56 24.64 24.06 24.17 305,015 -0.38(-1.55%)
Aug 14, 2012 24.99 25.19 24.55 24.55 124,804 -0.38(-1.52%)
Aug 13, 2012 25.08 25.40 24.80 24.93 96,794 -0.27(-1.07%)
Aug 11, 2012 24.65 25.48 24.40 25.20 313,901 +0.00(+0.00%)
Aug 10, 2012 24.65 25.48 24.40 25.20 313,901 +0.39(+1.57%)
Aug 09, 2012 25.16 25.16 24.37 24.81 295,899 -0.09(-0.36%)
Aug 08, 2012 25.45 25.50 24.85 24.90 448,066 -0.50(-1.97%)
Aug 07, 2012 24.50 25.40 24.31 25.40 894,696 +1.66(+6.99%)
Aug 03, 2012 23.74 23.74 23.74 0 +0.93(+4.08%)
Aug 02, 2012 22.61 23.34 22.47 22.81 780,790 +0.68(+3.07%)
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.