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 (%)
Jan 31, 2013 20.98 21.19 20.65 21.08 375,964 -0.02(-0.09%)
Jan 30, 2013 21.48 21.73 21.00 21.10 1,127,480 -0.12(-0.57%)
Jan 29, 2013 21.63 22.07 21.20 21.22 407,310 -0.28(-1.30%)
Jan 28, 2013 21.85 21.85 21.40 21.50 582,834 -0.38(-1.74%)
Jan 25, 2013 22.60 22.75 21.67 21.88 465,139 -0.72(-3.19%)
Jan 24, 2013 23.40 23.40 22.59 22.60 415,150 -1.04(-4.40%)
Jan 23, 2013 23.64 23.93 23.52 23.64 522,314 -0.11(-0.46%)
Jan 22, 2013 23.56 23.87 23.55 23.75 299,503 +0.19(+0.81%)
Jan 21, 2013 23.76 23.82 23.52 23.56 65,453 -0.18(-0.76%)
Jan 18, 2013 23.92 24.06 23.74 23.74 161,730 -0.10(-0.42%)
Jan 17, 2013 23.75 24.08 23.42 23.84 143,244 -0.14(-0.58%)
Jan 16, 2013 23.67 24.03 23.67 23.98 140,879 +0.21(+0.88%)
Jan 15, 2013 24.00 24.19 23.67 23.77 346,832 -0.09(-0.38%)
Jan 14, 2013 24.20 24.20 23.75 23.86 199,329 -0.09(-0.38%)
Jan 11, 2013 23.68 24.02 23.42 23.95 278,143 -0.05(-0.21%)
Jan 10, 2013 24.35 24.69 23.91 24.00 628,407 -0.05(-0.21%)
Jan 09, 2013 23.70 24.12 23.60 24.05 284,468 +0.35(+1.48%)
Jan 08, 2013 24.01 24.20 23.61 23.70 608,527 -0.49(-2.03%)
Jan 07, 2013 24.25 24.35 24.00 24.19 109,980 -0.07(-0.29%)
Jan 04, 2013 24.00 24.43 23.72 24.26 368,865 -0.15(-0.61%)
Jan 03, 2013 24.99 24.99 24.18 24.41 224,929 -0.59(-2.36%)
Jan 02, 2013 25.39 25.26 24.84 25.00 250,064 +0.09(+0.36%)
Dec 31, 2012 24.91 24.91 24.91 0 +0.72(+2.98%)
Dec 28, 2012 23.98 24.32 23.98 24.19 243,415 +0.21(+0.88%)
Dec 27, 2012 23.30 24.16 23.24 23.98 326,457 +0.58(+2.48%)
Dec 24, 2012 23.40 23.40 23.40 0 -0.06(-0.26%)
Dec 21, 2012 22.86 23.57 22.86 23.46 1,035,247 +0.32(+1.38%)
Dec 20, 2012 23.30 23.48 23.02 23.14 624,811 -0.52(-2.20%)
Dec 19, 2012 23.72 23.87 23.42 23.66 332,016 -0.14(-0.59%)
Dec 18, 2012 24.20 24.25 23.30 23.80 780,264 -0.27(-1.12%)
Dec 17, 2012 24.06 24.24 24.02 24.07 519,075 -0.13(-0.54%)
Dec 14, 2012 24.30 24.42 23.63 24.20 438,087 +0.09(+0.37%)
Dec 13, 2012 24.19 24.19 23.64 24.11 454,366 +0.01(+0.04%)
Dec 12, 2012 23.57 24.23 23.24 24.10 361,524 +0.42(+1.77%)
Dec 11, 2012 23.66 23.73 23.30 23.68 323,199 -0.08(-0.34%)
Dec 10, 2012 23.79 23.80 23.24 23.76 320,738 +0.21(+0.89%)
Dec 07, 2012 23.32 23.85 23.31 23.55 238,781 +0.30(+1.29%)
Dec 06, 2012 23.04 23.60 22.75 23.25 405,665 +0.42(+1.84%)
Dec 05, 2012 23.50 23.56 22.63 22.83 534,685 -0.58(-2.48%)
Dec 04, 2012 23.77 23.97 23.22 23.41 798,614 -1.19(-4.84%)
Nov 30, 2012 25.26 25.29 24.47 24.60 514,681 -0.70(-2.77%)
Nov 29, 2012 25.94 25.98 25.16 25.30 305,212 -0.44(-1.71%)
Nov 28, 2012 25.39 25.90 25.11 25.74 315,811 -0.16(-0.62%)
Nov 27, 2012 26.10 26.41 25.85 25.90 322,320 -0.02(-0.08%)
Nov 26, 2012 26.50 26.50 25.80 25.92 270,480 -0.61(-2.30%)
Nov 24, 2012 26.50 26.68 26.44 26.53 189,285 +0.00(+0.00%)
Nov 23, 2012 26.50 26.68 26.44 26.53 189,285 +0.12(+0.45%)
Nov 22, 2012 26.55 26.56 26.41 26.41 52,808 -0.09(-0.34%)
Nov 21, 2012 26.50 26.70 26.40 26.50 1,251,634 -1.01(-3.67%)
Nov 20, 2012 27.81 27.93 27.05 27.51 301,505 -0.29(-1.04%)
Nov 19, 2012 27.44 27.91 27.23 27.80 264,120 +0.99(+3.69%)
Nov 16, 2012 26.25 26.93 26.23 26.81 423,863 +0.21(+0.79%)
Nov 15, 2012 27.25 27.25 26.39 26.60 385,036 -0.56(-2.06%)
Nov 14, 2012 27.74 27.86 27.00 27.16 331,430 -0.46(-1.67%)
Nov 13, 2012 27.82 28.09 27.50 27.62 195,783 -0.63(-2.23%)
Nov 12, 2012 28.40 28.56 28.18 28.25 227,256 -0.10(-0.35%)
Nov 09, 2012 28.21 28.65 28.04 28.35 234,006 +0.36(+1.29%)
Nov 08, 2012 27.75 28.15 27.52 27.99 259,060 +0.47(+1.71%)
Nov 07, 2012 27.45 27.74 27.00 27.52 380,792 +0.12(+0.44%)
Nov 06, 2012 27.80 27.89 27.35 27.40 296,526 +0.10(+0.37%)
Nov 05, 2012 27.91 28.24 27.29 27.30 169,477 -0.49(-1.76%)
Nov 02, 2012 28.36 28.50 27.69 27.79 644,115 -0.75(-2.63%)
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.