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, 2007 5.900 5.970 5.550 5.650 63,800 +0.01(+0.18%)
Apr 27, 2007 5.150 5.640 5.150 5.640 140,030 +0.49(+9.51%)
Apr 26, 2007 5.000 5.150 5.000 5.150 206,000 +0.15(+3.00%)
Apr 25, 2007 4.990 5.020 4.950 5.000 70,930 +0.05(+1.01%)
Apr 24, 2007 5.080 5.100 4.860 4.950 42,119 -0.10(-1.98%)
Apr 23, 2007 5.090 5.100 4.970 5.050 136,799 -0.05(-0.98%)
Apr 20, 2007 5.150 5.150 5.080 5.100 181,565 +0.10(+2.00%)
Apr 19, 2007 5.190 5.190 4.910 5.000 375,765 -0.19(-3.66%)
Apr 18, 2007 4.450 6.000 4.450 5.190 490,000 +0.74(+16.63%)
Apr 17, 2007 4.350 4.450 4.310 4.450 110,537 +0.05(+1.14%)
Apr 16, 2007 4.400 4.400 4.350 4.400 44,800 +0.00(+0.00%)
Apr 13, 2007 4.440 4.450 4.350 4.400 249,100 -0.05(-1.12%)
Apr 12, 2007 4.500 4.550 4.450 4.450 98,200 -0.05(-1.11%)
Apr 11, 2007 4.380 4.500 4.320 4.500 114,700 +0.20(+4.65%)
Apr 10, 2007 4.450 4.450 4.300 4.300 88,800 -0.15(-3.37%)
Apr 09, 2007 4.290 4.500 4.280 4.450 158,300 +0.16(+3.73%)
Apr 05, 2007 4.290 4.290 4.100 4.290 17,400 -0.01(-0.23%)
Apr 04, 2007 4.250 4.300 4.150 4.300 37,200 +0.00(+0.00%)
Apr 03, 2007 4.200 4.300 4.200 4.300 149,900 +0.10(+2.38%)
Apr 02, 2007 4.200 4.200 4.200 4.200 0 +0.00(+0.00%)
Mar 30, 2007 4.290 4.300 4.200 4.200 26,500 -0.05(-1.18%)
Mar 29, 2007 4.290 4.290 4.190 4.250 123,697 +0.10(+2.41%)
Mar 28, 2007 3.750 4.750 3.750 4.150 39,050 +0.40(+10.67%)
Mar 27, 2007 3.630 3.750 3.630 3.750 12,430 +0.11(+3.02%)
Mar 26, 2007 3.510 3.640 3.460 3.640 26,700 +0.09(+2.54%)
Mar 23, 2007 3.550 3.550 3.550 3.550 1,200 -0.05(-1.39%)
Mar 22, 2007 3.550 3.750 3.500 3.600 94,100 +0.00(+0.00%)
Mar 21, 2007 3.600 3.600 3.600 3.600 200 +0.05(+1.41%)
Mar 20, 2007 3.500 3.550 3.500 3.550 21,000 +0.15(+4.41%)
Mar 19, 2007 3.550 3.550 3.400 3.400 5,800 -0.15(-4.23%)
Mar 16, 2007 3.550 3.550 3.550 3.550 16,700 +0.00(+0.00%)
Mar 15, 2007 3.540 3.590 3.500 3.550 14,100 +0.00(+0.00%)
Mar 14, 2007 3.500 3.560 3.500 3.550 27,600 +0.05(+1.43%)
Mar 13, 2007 3.500 3.500 3.500 3.500 23,000 +0.00(+0.00%)
Mar 12, 2007 3.500 3.500 3.500 3.500 3,000 +0.00(+0.00%)
Mar 09, 2007 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Mar 08, 2007 3.500 3.500 3.500 3.500 59,000 +0.05(+1.45%)
Mar 07, 2007 3.480 3.500 3.420 3.450 47,000 -0.13(-3.63%)
Mar 06, 2007 3.600 3.600 3.570 3.580 22,600 -0.09(-2.45%)
Mar 05, 2007 3.700 3.700 3.600 3.670 6,780 -0.03(-0.81%)
Mar 02, 2007 3.750 3.750 3.700 3.700 24,100 +0.00(+0.00%)
Mar 01, 2007 3.600 3.700 3.600 3.700 23,300 +0.00(+0.00%)
Feb 28, 2007 3.550 3.700 3.500 3.700 41,200 +0.15(+4.23%)
Feb 27, 2007 3.420 3.600 3.420 3.550 50,300 +0.05(+1.43%)
Feb 26, 2007 3.700 3.700 3.460 3.500 44,258 -0.08(-2.23%)
Feb 23, 2007 3.550 3.580 3.500 3.580 188,050 +0.03(+0.85%)
Feb 22, 2007 3.530 3.590 3.450 3.550 39,700 +0.02(+0.57%)
Feb 21, 2007 3.480 3.530 3.470 3.530 68,900 +0.10(+2.92%)
Feb 20, 2007 3.470 3.480 3.430 3.430 8,100 -0.05(-1.44%)
Feb 16, 2007 3.470 3.490 3.400 3.480 23,400 +0.03(+0.87%)
Feb 15, 2007 3.470 3.480 3.450 3.450 34,800 -0.03(-0.86%)
Feb 14, 2007 3.480 3.480 3.480 3.480 0 +0.00(+0.00%)
Feb 13, 2007 3.480 3.480 3.480 3.480 35,000 +0.07(+2.05%)
Feb 12, 2007 3.450 3.550 3.410 3.410 87,300 -0.09(-2.57%)
Feb 09, 2007 3.480 3.500 3.480 3.500 2,000 +0.05(+1.45%)
Feb 08, 2007 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Feb 07, 2007 3.500 3.500 3.450 3.450 87,100 -0.03(-0.86%)
Feb 06, 2007 3.450 3.500 3.400 3.480 8,300 -0.12(-3.33%)
Feb 05, 2007 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Feb 02, 2007 3.600 3.600 3.490 3.600 25,100 -0.09(-2.44%)
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.