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, 2018 9.970 9.980 9.170 9.280 4,643,395 -0.77(-7.66%)
Apr 27, 2018 11.50 11.55 9.870 10.05 7,561,548 -4.35(-30.21%)
Apr 26, 2018 14.65 14.67 14.33 14.40 1,063,770 -0.18(-1.23%)
Apr 25, 2018 14.76 14.90 14.58 14.58 723,965 -0.37(-2.47%)
Apr 24, 2018 15.08 15.14 14.85 14.95 874,690 -0.09(-0.60%)
Apr 23, 2018 14.74 15.25 14.71 15.04 1,101,380 +0.03(+0.20%)
Apr 20, 2018 14.94 15.10 14.76 15.01 858,802 -0.08(-0.53%)
Apr 19, 2018 15.25 15.26 14.82 15.09 763,052 -0.13(-0.85%)
Apr 18, 2018 14.95 15.38 14.91 15.22 871,692 +0.37(+2.49%)
Apr 17, 2018 14.80 14.95 14.68 14.85 719,348 +0.05(+0.34%)
Apr 16, 2018 14.65 14.91 14.61 14.80 599,251 +0.21(+1.44%)
Apr 13, 2018 14.32 14.81 14.26 14.59 817,026 +0.42(+2.96%)
Apr 12, 2018 14.37 14.42 14.22 14.17 823,862 -0.40(-2.75%)
Apr 11, 2018 14.08 14.70 14.02 14.57 1,821,293 +0.65(+4.67%)
Apr 10, 2018 14.00 14.06 13.92 13.92 956,675 -0.01(-0.07%)
Apr 09, 2018 13.75 14.00 13.67 13.93 844,467 +0.18(+1.31%)
Apr 06, 2018 13.77 13.75 528,279 +0.30(+2.23%)
Apr 05, 2018 13.24 13.55 13.20 13.45 788,914 +0.12(+0.90%)
Apr 04, 2018 13.87 13.87 13.32 13.33 856,380 -0.27(-1.99%)
Apr 03, 2018 13.41 13.69 13.20 13.60 1,091,389 +0.05(+0.37%)
Apr 02, 2018 13.19 13.72 13.15 13.55 880,972 +0.51(+3.91%)
Mar 29, 2018 13.04 13.04 13.04 0 +0.08(+0.62%)
Mar 28, 2018 13.27 13.29 12.87 12.96 889,691 -0.34(-2.56%)
Mar 27, 2018 13.00 13.63 12.99 13.30 1,505,367 +0.30(+2.31%)
Mar 26, 2018 13.10 13.14 12.87 13.00 911,772 -0.03(-0.23%)
Mar 23, 2018 13.19 13.30 12.99 13.03 1,086,717 +0.18(+1.40%)
Mar 22, 2018 12.68 13.09 12.68 12.85 1,093,889 +0.06(+0.47%)
Mar 21, 2018 12.38 12.90 12.36 12.79 1,178,387 +0.55(+4.49%)
Mar 20, 2018 12.23 12.36 12.13 12.24 1,173,858 -0.08(-0.65%)
Mar 19, 2018 11.93 12.39 11.85 12.32 932,182 +0.38(+3.18%)
Mar 16, 2018 12.01 12.06 11.79 11.94 1,796,184 -0.06(-0.50%)
Mar 15, 2018 12.32 12.38 11.96 12.00 528,479 -0.38(-3.07%)
Mar 14, 2018 12.27 12.41 12.15 12.38 631,014 +0.12(+0.98%)
Mar 13, 2018 12.31 12.35 12.01 12.26 576,313 +0.00(+0.00%)
Mar 12, 2018 12.18 12.33 11.85 12.26 816,382 -0.07(-0.57%)
Mar 09, 2018 11.78 12.70 11.78 12.33 1,550,743 +0.63(+5.38%)
Mar 08, 2018 11.68 11.75 11.54 11.70 321,038 +0.04(+0.34%)
Mar 07, 2018 11.62 11.66 596,759 -0.41(-3.40%)
Mar 06, 2018 12.28 12.36 12.04 12.07 652,055 -0.08(-0.66%)
Mar 05, 2018 11.99 12.18 11.94 12.15 389,532 +0.11(+0.91%)
Mar 02, 2018 12.12 12.29 11.96 12.04 571,441 +0.06(+0.50%)
Mar 01, 2018 11.64 12.07 11.50 11.98 649,390 +0.28(+2.39%)
Feb 28, 2018 11.89 11.91 11.48 11.70 840,897 -0.18(-1.52%)
Feb 27, 2018 12.41 12.43 11.74 11.88 1,332,164 -0.67(-5.34%)
Feb 26, 2018 12.72 12.73 12.47 12.55 465,955 -0.06(-0.48%)
Feb 23, 2018 12.53 12.67 12.33 12.61 418,985 +0.15(+1.20%)
Feb 22, 2018 12.80 12.91 12.42 12.46 606,380 -0.23(-1.81%)
Feb 21, 2018 12.82 13.06 12.67 12.69 355,939 +0.00(+0.00%)
Feb 20, 2018 12.60 12.98 12.51 12.69 558,724 -0.42(-3.20%)
Feb 16, 2018 13.11 13.11 13.11 0 -0.16(-1.21%)
Feb 15, 2018 13.41 13.41 13.12 13.27 653,859 -0.04(-0.30%)
Feb 14, 2018 12.63 13.43 12.60 13.31 1,045,354 +0.66(+5.22%)
Feb 13, 2018 12.52 12.65 526,762 -0.04(-0.32%)
Feb 12, 2018 12.08 12.86 11.93 12.69 971,565 +0.67(+5.57%)
Feb 09, 2018 12.50 12.50 11.78 12.02 974,112 -0.48(-3.84%)
Feb 08, 2018 12.35 12.70 12.32 12.50 1,135,694 +0.24(+1.96%)
Feb 07, 2018 12.38 12.53 12.11 12.26 596,507 -0.20(-1.61%)
Feb 06, 2018 12.65 12.83 12.39 12.46 648,679 -0.22(-1.74%)
Feb 05, 2018 12.63 12.92 12.45 12.68 908,130 +0.08(+0.63%)
Feb 02, 2018 12.80 12.89 12.54 12.60 665,767 -0.41(-3.15%)
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.