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 (%)
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%)
Apr 01, 2013 19.59 19.63 19.13 19.32 159,150 -0.21(-1.08%)
Mar 28, 2013 19.53 19.53 19.53 0 -0.25(-1.26%)
Mar 27, 2013 19.58 19.93 19.43 19.78 292,497 +0.35(+1.80%)
Mar 26, 2013 19.51 19.64 19.22 19.43 188,500 -0.26(-1.32%)
Mar 25, 2013 19.90 19.99 19.57 19.69 223,105 -0.34(-1.70%)
Mar 22, 2013 19.81 20.13 19.74 20.03 185,279 +0.13(+0.65%)
Mar 21, 2013 19.50 20.14 19.15 19.90 1,325,285 +0.64(+3.32%)
Mar 20, 2013 19.40 19.40 19.03 19.26 170,989 -0.15(-0.77%)
Mar 19, 2013 19.60 19.74 19.39 19.41 679,273 -0.25(-1.27%)
Mar 18, 2013 19.84 20.02 19.60 19.66 634,988 +0.02(+0.10%)
Mar 15, 2013 19.49 19.68 19.32 19.64 714,958 +0.21(+1.08%)
Mar 14, 2013 19.30 19.66 19.15 19.43 777,910 -0.10(-0.51%)
Mar 13, 2013 19.85 19.90 19.52 19.53 533,401 -0.19(-0.96%)
Mar 12, 2013 19.51 19.75 19.36 19.72 1,214,616 +0.49(+2.55%)
Mar 11, 2013 19.78 19.78 18.89 19.23 273,117 -0.27(-1.38%)
Mar 08, 2013 19.13 19.61 19.00 19.50 1,026,947 +0.25(+1.30%)
Mar 07, 2013 19.57 19.68 19.18 19.25 267,168 -0.35(-1.79%)
Mar 06, 2013 19.48 19.72 18.86 19.60 725,724 +0.24(+1.24%)
Mar 05, 2013 19.93 19.93 19.14 19.36 791,213 -0.18(-0.92%)
Mar 04, 2013 19.83 19.90 19.50 19.54 442,692 -0.01(-0.05%)
Mar 01, 2013 20.11 20.29 19.52 19.55 435,960 -0.59(-2.93%)
Feb 28, 2013 20.80 20.62 20.10 20.14 231,900 -0.69(-3.31%)
Feb 27, 2013 21.19 21.27 20.75 20.83 393,838 -0.41(-1.93%)
Feb 26, 2013 20.55 21.47 20.29 21.24 709,041 +2.08(+10.86%)
Feb 22, 2013 19.53 19.66 18.97 19.16 718,635 -0.30(-1.54%)
Feb 21, 2013 19.16 19.90 18.95 19.46 589,854 +0.30(+1.57%)
Feb 20, 2013 20.50 20.53 18.99 19.16 672,639 -1.59(-7.66%)
Feb 19, 2013 21.01 21.15 20.58 20.75 434,556 -0.04(-0.19%)
Feb 15, 2013 20.79 20.79 20.79 0 -0.43(-2.03%)
Feb 14, 2013 20.92 21.30 20.90 21.22 364,452 +0.28(+1.34%)
Feb 13, 2013 21.70 21.70 20.88 20.94 443,146 -0.73(-3.37%)
Feb 12, 2013 21.12 21.92 20.88 21.67 311,808 +0.57(+2.70%)
Feb 11, 2013 21.87 22.18 20.73 21.10 487,067 -0.88(-4.00%)
Feb 08, 2013 21.84 21.98 21.64 21.98 101,273 +0.14(+0.64%)
Feb 07, 2013 22.35 22.35 21.72 21.84 334,525 -0.61(-2.72%)
Feb 06, 2013 21.10 22.54 21.09 22.45 495,281 +1.35(+6.40%)
Feb 04, 2013 21.52 21.70 21.05 21.10 241,255 -0.71(-3.26%)
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.