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 (%)
Jun 30, 2011 27.62 28.20 27.62 27.95 361,410 +0.43(+1.56%)
Jun 29, 2011 27.02 28.21 26.86 27.52 638,344 +0.89(+3.34%)
Jun 28, 2011 25.64 26.76 25.50 26.63 605,872 +1.16(+4.55%)
Jun 27, 2011 26.10 26.22 25.42 25.47 331,256 -0.57(-2.19%)
Jun 24, 2011 26.69 26.78 25.99 26.04 332,459 -0.48(-1.81%)
Jun 23, 2011 26.80 26.80 26.18 26.52 464,974 -0.56(-2.07%)
Jun 22, 2011 27.36 27.92 27.01 27.08 683,697 -0.21(-0.77%)
Jun 21, 2011 27.28 27.67 27.16 27.29 599,757 +0.37(+1.37%)
Jun 20, 2011 26.64 27.16 26.90 26.92 498,533 +0.59(+2.24%)
Jun 17, 2011 26.37 27.58 26.30 26.33 2,778,791 -0.36(-1.35%)
Jun 16, 2011 26.67 27.00 26.35 26.69 951,144 -0.30(-1.11%)
Jun 15, 2011 27.25 27.80 26.36 26.99 597,318 -0.41(-1.50%)
Jun 14, 2011 27.17 28.03 26.75 27.40 932,154 +0.35(+1.29%)
Jun 13, 2011 28.50 28.75 26.90 27.05 1,735,246 -2.22(-7.58%)
Jun 10, 2011 29.50 29.78 28.81 29.27 172,443 -0.45(-1.51%)
Jun 09, 2011 29.00 30.15 28.90 29.72 215,344 +0.94(+3.27%)
Jun 08, 2011 30.42 30.49 28.50 28.78 3,657,269 -1.64(-5.39%)
Jun 07, 2011 29.31 30.67 29.31 30.42 419,824 +1.24(+4.25%)
Jun 06, 2011 30.24 30.71 29.17 29.18 127,308 -1.20(-3.95%)
Jun 03, 2011 29.22 30.61 29.22 30.38 345,019 +1.93(+6.78%)
May 24, 2011 28.94 29.27 27.86 28.45 225,269 -0.16(-0.56%)
May 20, 2011 28.24 28.73 27.81 28.61 804,800 +0.46(+1.63%)
May 19, 2011 27.99 28.24 27.78 28.15 645,122 +0.16(+0.57%)
May 18, 2011 28.25 28.50 27.71 27.99 207,541 +0.13(+0.47%)
May 17, 2011 29.30 29.30 27.71 27.86 581,483 -1.44(-4.91%)
May 16, 2011 29.07 30.18 28.70 29.30 174,609 +0.49(+1.70%)
May 13, 2011 29.80 29.80 28.62 28.81 152,810 -0.44(-1.50%)
May 12, 2011 29.10 29.56 28.63 29.25 347,122 -0.19(-0.65%)
May 11, 2011 30.34 30.67 29.09 29.44 260,478 -0.90(-2.97%)
May 10, 2011 30.11 30.54 29.98 30.34 446,078 +0.34(+1.13%)
May 09, 2011 30.05 30.31 29.65 30.00 923,870 +0.37(+1.25%)
May 06, 2011 29.80 30.96 29.22 29.63 454,261 +0.13(+0.44%)
May 05, 2011 30.09 30.28 29.21 29.50 335,467 -0.91(-2.99%)
May 04, 2011 30.79 30.79 29.67 30.41 350,227 -0.09(-0.30%)
May 03, 2011 31.04 31.09 30.14 30.50 614,845 -0.74(-2.37%)
May 02, 2011 31.85 31.29 30.93 31.24 257,702 -0.74(-2.31%)
Apr 29, 2011 32.46 32.48 31.90 31.98 135,112 -0.28(-0.87%)
Apr 28, 2011 31.30 32.49 31.11 32.26 641,512 +1.01(+3.23%)
Apr 27, 2011 31.81 32.01 30.75 31.25 497,721 -0.51(-1.61%)
Apr 26, 2011 31.94 31.94 31.55 31.76 177,361 -0.01(-0.03%)
Apr 25, 2011 32.65 32.69 31.51 31.77 146,705 -0.76(-2.34%)
Apr 21, 2011 32.60 32.81 32.13 32.53 191,900 +0.08(+0.25%)
Apr 20, 2011 32.42 32.90 32.36 32.45 167,263 +0.54(+1.69%)
Apr 19, 2011 32.25 32.35 31.51 31.91 93,542 -0.35(-1.08%)
Apr 18, 2011 32.20 33.38 31.68 32.26 288,951 +0.10(+0.31%)
Apr 15, 2011 31.95 32.61 31.80 32.16 354,388 +0.28(+0.88%)
Apr 14, 2011 30.47 32.05 30.45 31.88 318,524 +1.19(+3.88%)
Apr 13, 2011 30.88 31.25 30.46 30.69 240,776 +0.09(+0.29%)
Apr 12, 2011 30.98 30.98 30.09 30.60 290,152 -0.51(-1.64%)
Apr 11, 2011 31.64 31.78 31.05 31.11 468,937 -0.70(-2.20%)
Apr 08, 2011 31.14 32.10 31.07 31.81 293,848 +1.00(+3.25%)
Apr 07, 2011 31.46 31.60 30.03 30.81 276,094 -0.58(-1.85%)
Apr 06, 2011 31.25 31.93 31.10 31.39 247,254 +0.23(+0.74%)
Apr 05, 2011 29.40 31.42 29.08 31.16 889,229 +1.81(+6.17%)
Apr 04, 2011 29.99 30.30 29.21 29.35 310,471 -0.30(-1.01%)
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.