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 (%)
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%)
Nov 01, 2012 28.13 28.86 28.13 28.54 353,949 +0.40(+1.42%)
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%)
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.