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 (%)
Jul 31, 2018 12.66 12.92 12.52 12.82 437,811 +0.13(+1.02%)
Jul 30, 2018 12.58 12.70 12.52 12.69 527,771 +0.12(+0.95%)
Jul 27, 2018 13.13 13.18 12.53 12.57 983,485 -0.35(-2.71%)
Jul 26, 2018 13.09 13.09 12.75 12.92 598,252 -0.11(-0.84%)
Jul 25, 2018 13.21 13.25 12.69 13.03 773,538 -0.06(-0.46%)
Jul 24, 2018 13.00 13.22 12.91 13.09 944,732 +0.10(+0.77%)
Jul 23, 2018 13.23 13.30 12.76 12.99 1,151,734 -0.23(-1.74%)
Jul 20, 2018 13.48 13.74 12.81 13.22 1,759,144 -0.13(-0.97%)
Jul 19, 2018 13.21 13.86 13.21 13.35 2,492,875 -0.35(-2.55%)
Jul 18, 2018 12.18 14.10 12.16 13.70 3,715,906 +1.45(+11.84%)
Jul 17, 2018 12.34 12.54 12.14 12.25 940,568 -0.13(-1.05%)
Jul 16, 2018 12.37 12.59 12.34 12.38 325,177 -0.02(-0.16%)
Jul 13, 2018 12.40 12.40 398,168 -0.20(-1.59%)
Jul 12, 2018 12.45 12.70 12.41 12.60 486,137 +0.15(+1.20%)
Jul 11, 2018 12.29 12.51 12.29 12.45 647,347 +0.02(+0.16%)
Jul 10, 2018 12.45 12.55 12.30 12.43 840,648 -0.10(-0.80%)
Jul 09, 2018 12.47 12.63 12.22 12.53 613,668 +0.10(+0.80%)
Jul 06, 2018 12.60 12.69 12.33 12.43 560,708 -0.16(-1.27%)
Jul 05, 2018 12.68 12.73 12.48 12.59 836,303 -0.05(-0.40%)
Jul 04, 2018 12.47 12.71 12.31 12.64 502,883 +0.23(+1.85%)
Jul 03, 2018 11.86 12.53 11.75 12.41 1,039,930 +0.59(+4.99%)
Jun 29, 2018 11.82 11.82 11.82 0 -0.12(-1.01%)
Jun 28, 2018 11.70 12.37 11.70 11.94 2,026,232 +0.38(+3.29%)
Jun 27, 2018 11.40 11.68 11.28 11.56 1,822,664 +0.12(+1.05%)
Jun 26, 2018 11.26 11.55 11.25 11.44 1,311,819 +0.10(+0.88%)
Jun 25, 2018 10.92 11.43 10.92 11.34 1,246,608 +0.37(+3.37%)
Jun 22, 2018 10.55 11.04 10.52 10.97 1,151,848 +0.58(+5.58%)
Jun 21, 2018 10.32 10.49 10.32 10.39 599,741 +0.03(+0.29%)
Jun 20, 2018 10.61 10.63 10.31 10.36 467,967 -0.21(-1.99%)
Jun 19, 2018 10.68 10.35 10.57 503,638 +0.08(+0.76%)
Jun 18, 2018 10.53 10.57 10.39 10.49 457,331 -0.10(-0.94%)
Jun 15, 2018 10.68 10.35 10.59 2,058,660 -0.02(-0.19%)
Jun 14, 2018 10.36 10.63 10.31 10.61 833,803 +0.32(+3.11%)
Jun 13, 2018 10.41 10.42 10.12 10.29 1,018,639 -0.13(-1.25%)
Jun 12, 2018 10.49 10.72 10.31 10.42 702,200 -0.12(-1.14%)
Jun 11, 2018 10.13 10.62 10.11 10.54 1,238,706 +0.41(+4.05%)
Jun 08, 2018 10.21 10.21 10.05 10.13 469,793 -0.08(-0.78%)
Jun 07, 2018 10.19 10.28 10.07 10.21 481,540 +0.02(+0.20%)
Jun 06, 2018 10.08 10.19 950,258 -0.18(-1.74%)
Jun 05, 2018 10.12 10.44 10.12 10.37 777,138 +0.30(+2.98%)
Jun 04, 2018 10.05 10.12 9.960 10.07 986,708 +0.07(+0.70%)
Jun 01, 2018 10.14 10.24 9.890 10.00 1,120,341 -0.25(-2.44%)
May 31, 2018 10.13 10.33 10.10 10.25 914,503 +0.10(+0.99%)
May 30, 2018 10.20 10.35 10.03 10.15 417,221 -0.03(-0.29%)
May 29, 2018 9.920 10.29 9.910 10.18 847,351 +0.23(+2.31%)
May 28, 2018 10.04 10.07 9.920 9.950 376,063 -0.14(-1.39%)
May 25, 2018 10.12 10.23 10.07 10.09 423,598 -0.08(-0.79%)
May 24, 2018 10.17 10.37 10.08 10.17 597,125 +0.07(+0.69%)
May 23, 2018 9.990 10.18 9.960 10.10 1,134,023 +0.08(+0.80%)
May 22, 2018 10.20 10.21 10.01 10.02 992,003 -0.18(-1.76%)
May 18, 2018 10.20 10.20 10.20 0 +0.10(+0.99%)
May 17, 2018 10.03 10.12 9.850 10.10 798,640 +0.06(+0.60%)
May 16, 2018 10.35 10.40 10.00 10.04 1,408,349 -0.32(-3.09%)
May 15, 2018 10.31 10.60 10.29 10.36 1,199,789 -0.23(-2.17%)
May 14, 2018 10.44 10.70 10.36 10.59 1,196,476 +0.16(+1.53%)
May 11, 2018 10.64 10.69 10.31 10.43 826,978 -0.17(-1.60%)
May 10, 2018 10.38 10.72 10.22 10.60 900,797 +0.32(+3.11%)
May 09, 2018 10.44 10.59 10.24 10.28 1,199,901 -0.17(-1.63%)
May 08, 2018 10.75 10.78 10.29 10.45 1,559,428 -0.31(-2.88%)
May 07, 2018 10.85 11.05 10.67 10.76 1,168,152 -0.01(-0.09%)
May 04, 2018 10.45 10.78 10.21 10.77 1,636,331 +0.30(+2.87%)
May 03, 2018 10.41 10.55 10.00 10.47 2,575,681 +0.37(+3.66%)
May 02, 2018 10.23 10.34 9.900 10.10 1,961,711 -0.06(-0.59%)
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.