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, 2016 32.32 32.32 32.32 0 -0.42(-1.28%)
Jun 29, 2016 33.26 33.40 32.71 32.74 704,087 -0.13(-0.40%)
Jun 28, 2016 32.40 32.88 32.05 32.87 765,006 -0.15(-0.45%)
Jun 27, 2016 33.03 34.23 31.88 33.02 1,208,983 +0.35(+1.07%)
Jun 24, 2016 32.12 32.71 31.59 32.67 1,883,019 +3.27(+11.12%)
Jun 23, 2016 29.05 29.89 28.85 29.40 548,868 -0.13(-0.44%)
Jun 22, 2016 29.65 29.80 29.17 29.53 608,979 -0.11(-0.37%)
Jun 21, 2016 29.77 30.31 29.58 29.64 543,189 -1.00(-3.26%)
Jun 20, 2016 29.43 30.92 29.32 30.64 837,139 +0.61(+2.03%)
Jun 17, 2016 30.98 31.01 29.87 30.03 4,402,881 -0.59(-1.93%)
Jun 16, 2016 32.01 32.81 30.59 30.62 1,496,171 -0.53(-1.70%)
Jun 15, 2016 30.36 31.43 30.15 31.15 981,423 +0.74(+2.43%)
Jun 14, 2016 30.91 31.06 29.94 30.41 1,098,985 -0.41(-1.33%)
Jun 13, 2016 32.00 32.20 30.11 30.82 1,358,596 -0.55(-1.75%)
Jun 10, 2016 32.00 32.60 30.89 31.37 967,394 -0.30(-0.95%)
Jun 09, 2016 30.48 31.71 30.31 31.67 827,520 +1.22(+4.01%)
Jun 08, 2016 30.98 31.44 30.18 30.45 1,189,721 +0.62(+2.08%)
Jun 07, 2016 29.93 30.41 29.70 29.83 735,712 -0.34(-1.13%)
Jun 06, 2016 30.00 30.20 29.06 30.17 967,383 +0.48(+1.62%)
Jun 03, 2016 28.51 29.79 28.44 29.69 1,491,669 +2.46(+9.03%)
Jun 02, 2016 26.53 27.38 26.43 27.23 1,057,502 +0.65(+2.45%)
Jun 01, 2016 26.67 26.83 26.09 26.58 1,497,417 +0.67(+2.59%)
May 31, 2016 25.02 26.15 25.02 25.91 1,291,407 +0.94(+3.76%)
May 30, 2016 24.94 25.31 24.61 24.97 257,237 -0.18(-0.72%)
May 27, 2016 25.74 26.12 24.96 25.15 673,661 -0.80(-3.08%)
May 26, 2016 26.46 26.71 25.80 25.95 1,185,202 +0.00(+0.00%)
May 25, 2016 25.90 26.23 25.25 25.95 1,262,218 -0.26(-0.99%)
May 24, 2016 27.00 27.60 26.19 26.21 1,004,336 -1.95(-6.92%)
May 20, 2016 28.16 28.16 28.16 0 +0.12(+0.43%)
May 19, 2016 26.45 28.74 26.42 28.04 1,347,877 +0.51(+1.85%)
May 18, 2016 28.60 29.45 27.50 27.53 1,309,906 -1.60(-5.49%)
May 17, 2016 29.13 29.74 28.87 29.13 789,186 -0.01(-0.03%)
May 16, 2016 29.53 29.62 28.90 29.14 628,322 +0.37(+1.29%)
May 13, 2016 29.91 29.91 28.71 28.77 1,228,737 -0.61(-2.08%)
May 12, 2016 29.82 30.50 28.67 29.38 756,809 +0.09(+0.31%)
May 11, 2016 29.51 30.21 28.02 29.29 1,310,000 +0.22(+0.76%)
May 10, 2016 28.77 29.32 28.05 29.07 836,413 +0.37(+1.29%)
May 09, 2016 28.21 28.85 28.02 28.70 809,101 -0.67(-2.28%)
May 06, 2016 28.31 29.87 28.27 29.37 1,224,091 +1.49(+5.34%)
May 05, 2016 27.19 27.94 27.12 27.88 1,227,852 +1.13(+4.22%)
May 04, 2016 26.85 27.57 26.52 26.75 1,173,227 -0.31(-1.15%)
May 03, 2016 27.00 27.07 26.38 27.06 1,146,891 +0.37(+1.39%)
May 02, 2016 27.00 27.37 26.48 26.69 1,467,050 -0.22(-0.82%)
Apr 29, 2016 25.18 27.01 25.18 26.91 1,794,782 +1.95(+7.81%)
Apr 28, 2016 23.98 25.41 23.78 24.96 1,489,511 +1.51(+6.44%)
Apr 27, 2016 23.00 23.67 22.95 23.45 1,675,513 +0.51(+2.22%)
Apr 26, 2016 23.59 23.81 22.75 22.94 1,953,358 -0.78(-3.29%)
Apr 25, 2016 24.28 24.41 23.67 23.72 827,188 -0.48(-1.98%)
Apr 22, 2016 24.89 25.12 23.81 24.20 1,270,168 -1.06(-4.20%)
Apr 21, 2016 25.40 25.72 24.96 25.26 1,842,084 +0.35(+1.41%)
Apr 20, 2016 24.57 25.71 24.57 24.91 1,478,743 +0.08(+0.32%)
Apr 19, 2016 25.17 25.35 24.63 24.83 1,537,572 +0.05(+0.20%)
Apr 18, 2016 25.65 25.70 23.91 24.78 1,995,668 -1.00(-3.88%)
Apr 15, 2016 24.91 25.85 24.33 25.78 1,334,392 +1.06(+4.29%)
Apr 14, 2016 25.16 25.55 24.19 24.72 1,637,927 -0.44(-1.75%)
Apr 13, 2016 24.99 25.38 24.81 25.16 1,528,262 +0.06(+0.24%)
Apr 12, 2016 24.55 25.22 24.13 25.10 1,380,428 +0.51(+2.07%)
Apr 11, 2016 23.73 24.66 23.50 24.59 1,070,197 +1.60(+6.96%)
Apr 08, 2016 22.46 23.26 22.45 22.99 989,710 +0.31(+1.37%)
Apr 07, 2016 21.75 22.79 21.66 22.68 1,407,824 +1.55(+7.34%)
Apr 06, 2016 20.53 21.70 20.53 21.13 768,336 +0.12(+0.57%)
Apr 05, 2016 21.11 21.13 20.67 21.01 830,624 +0.52(+2.54%)
Apr 04, 2016 20.70 20.70 20.33 20.49 594,921 -0.33(-1.59%)
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.