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, 2012 24.39 24.64 23.98 24.38 526,878 -0.11(-0.45%)
Apr 27, 2012 24.22 24.71 24.22 24.49 278,897 +0.57(+2.38%)
Apr 26, 2012 23.42 24.20 23.27 23.92 355,569 +0.30(+1.27%)
Apr 25, 2012 22.74 23.71 22.45 23.62 505,367 +1.02(+4.51%)
Apr 24, 2012 22.80 22.86 22.42 22.60 482,581 +0.08(+0.36%)
Apr 23, 2012 23.51 23.51 22.35 22.52 803,994 -1.38(-5.77%)
Apr 20, 2012 24.00 24.30 23.82 23.90 241,741 -0.36(-1.48%)
Apr 19, 2012 24.97 25.12 24.22 24.26 364,933 -0.02(-0.08%)
Apr 18, 2012 24.48 24.73 24.19 24.28 282,296 -0.25(-1.02%)
Apr 17, 2012 24.54 24.76 24.16 24.53 330,599 +0.23(+0.95%)
Apr 16, 2012 24.72 25.03 23.95 24.30 396,536 -0.49(-1.98%)
Apr 13, 2012 24.60 25.30 24.55 24.79 371,147 +0.00(+0.00%)
Apr 12, 2012 23.72 25.18 23.72 24.79 742,887 +0.93(+3.90%)
Apr 11, 2012 23.99 24.10 23.68 23.86 614,375 -0.12(-0.50%)
Apr 10, 2012 23.64 24.18 23.26 23.98 988,820 +0.48(+2.04%)
Apr 09, 2012 23.73 23.87 23.24 23.50 812,073 +0.15(+0.64%)
Apr 05, 2012 24.21 24.21 23.28 23.35 610,289 -0.86(-3.55%)
Apr 04, 2012 24.30 24.30 23.76 24.21 810,704 -0.39(-1.59%)
Apr 03, 2012 24.91 25.02 24.37 24.60 627,425 -0.38(-1.52%)
Apr 02, 2012 24.86 25.36 24.55 24.98 1,294,009 +0.11(+0.44%)
Mar 30, 2012 23.99 24.87 23.87 24.87 487,968 +1.20(+5.07%)
Mar 29, 2012 23.71 23.96 23.09 23.67 578,590 +0.06(+0.25%)
Mar 28, 2012 23.35 23.95 22.95 23.61 1,137,473 +0.00(+0.00%)
Mar 27, 2012 24.13 24.31 23.47 23.61 405,611 -0.58(-2.40%)
Mar 26, 2012 24.17 24.60 23.98 24.19 870,069 +0.29(+1.21%)
Mar 23, 2012 24.09 24.12 23.77 23.90 870,771 +0.15(+0.63%)
Mar 22, 2012 24.00 24.30 23.55 23.75 521,237 -0.58(-2.38%)
Mar 21, 2012 24.74 24.74 24.22 24.33 336,546 -0.07(-0.29%)
Mar 20, 2012 24.60 24.60 24.09 24.40 515,089 -0.24(-0.97%)
Mar 19, 2012 24.50 24.93 24.40 24.64 602,255 +0.29(+1.19%)
Mar 16, 2012 24.86 24.87 24.32 24.35 1,769,455 -0.52(-2.09%)
Mar 15, 2012 24.50 25.05 24.32 24.87 563,174 +0.50(+2.05%)
Mar 14, 2012 26.00 26.00 24.37 24.37 1,083,561 -2.01(-7.62%)
Mar 13, 2012 26.70 27.20 26.34 26.38 655,379 -0.36(-1.35%)
Mar 12, 2012 26.80 26.97 26.64 26.74 615,878 -0.05(-0.19%)
Mar 09, 2012 26.33 27.10 26.16 26.79 774,004 +0.38(+1.44%)
Mar 08, 2012 25.86 26.64 25.53 26.41 546,618 +0.91(+3.57%)
Mar 07, 2012 25.35 25.80 25.07 25.50 945,037 +0.29(+1.15%)
Mar 06, 2012 24.93 25.59 24.61 25.21 1,021,152 -0.37(-1.45%)
Mar 05, 2012 26.92 26.92 25.29 25.58 1,113,441 -1.31(-4.87%)
Mar 02, 2012 26.83 27.52 26.65 26.89 320,238 +0.05(+0.19%)
Mar 01, 2012 27.27 27.63 26.77 26.84 593,702 -0.31(-1.14%)
Feb 29, 2012 27.47 27.91 26.73 27.15 1,624,697 -0.39(-1.42%)
Feb 28, 2012 27.80 27.96 27.51 27.54 516,189 -0.02(-0.07%)
Feb 27, 2012 27.72 28.15 27.54 27.56 242,817 -0.16(-0.58%)
Feb 24, 2012 28.14 28.14 27.66 27.72 313,941 -0.42(-1.49%)
Feb 23, 2012 28.24 28.49 28.04 28.14 292,608 -0.14(-0.50%)
Feb 22, 2012 28.05 28.32 27.59 28.28 585,833 +0.18(+0.64%)
Feb 21, 2012 27.51 28.12 27.45 28.10 680,895 +0.83(+3.04%)
Feb 17, 2012 27.27 27.27 27.27 0 -0.15(-0.55%)
Feb 16, 2012 26.90 27.84 26.87 27.42 586,218 +0.23(+0.85%)
Feb 15, 2012 26.87 27.62 26.87 27.19 938,693 +0.60(+2.26%)
Feb 14, 2012 27.06 27.18 26.30 26.59 275,378 -0.38(-1.41%)
Feb 13, 2012 27.12 27.19 26.55 26.97 403,778 -0.28(-1.03%)
Feb 10, 2012 27.02 27.46 26.81 27.25 317,364 -0.15(-0.55%)
Feb 09, 2012 28.06 28.14 27.21 27.40 399,269 -0.35(-1.26%)
Feb 08, 2012 28.24 28.36 27.59 27.75 368,631 -0.34(-1.21%)
Feb 07, 2012 28.37 29.03 28.08 28.09 699,805 -0.26(-0.92%)
Feb 06, 2012 28.29 28.57 28.10 28.35 283,614 -0.40(-1.39%)
Feb 03, 2012 29.60 29.60 28.65 28.75 476,916 -1.00(-3.36%)
Feb 02, 2012 28.02 29.80 28.02 29.75 937,980 +1.55(+5.50%)
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.