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 (%)
Jan 31, 2011 26.38 26.50 25.96 26.13 368,525 -0.45(-1.69%)
Jan 28, 2011 25.14 26.80 25.13 26.58 575,860 +1.26(+4.98%)
Jan 27, 2011 26.04 26.40 25.29 25.32 589,953 -0.72(-2.76%)
Jan 26, 2011 24.54 26.11 24.42 26.04 597,462 +1.61(+6.59%)
Jan 25, 2011 23.68 24.51 23.12 24.43 1,389,343 +0.46(+1.92%)
Jan 24, 2011 24.86 25.10 23.88 23.97 862,543 -0.83(-3.35%)
Jan 21, 2011 25.19 25.51 24.80 24.80 575,724 -0.40(-1.59%)
Jan 20, 2011 26.19 26.21 25.05 25.20 745,400 -1.34(-5.05%)
Jan 19, 2011 27.10 27.15 26.45 26.54 147,273 -0.46(-1.70%)
Jan 18, 2011 27.00 27.30 26.70 27.00 485,706 +0.37(+1.39%)
Jan 17, 2011 26.51 27.00 26.37 26.63 185,033 -0.21(-0.78%)
Jan 14, 2011 27.25 27.40 26.55 26.84 496,395 -0.76(-2.75%)
Jan 13, 2011 28.53 28.81 27.41 27.60 431,545 -0.98(-3.43%)
Jan 12, 2011 28.66 28.90 28.40 28.58 557,452 -0.03(-0.10%)
Jan 11, 2011 28.50 28.96 28.28 28.61 176,627 +0.36(+1.27%)
Jan 10, 2011 28.08 28.31 27.83 28.25 260,553 +0.52(+1.88%)
Jan 07, 2011 27.01 27.76 26.96 27.73 265,349 +0.55(+2.02%)
Jan 06, 2011 27.50 27.80 26.82 27.18 293,896 -0.22(-0.80%)
Jan 05, 2011 27.79 28.29 26.98 27.40 553,926 -0.89(-3.15%)
Jan 04, 2011 29.09 29.20 27.85 28.29 219,071 -0.90(-3.08%)
Dec 31, 2010 28.74 29.62 28.73 29.19 82,507 +0.46(+1.60%)
Dec 30, 2010 28.75 29.06 28.60 28.73 112,607 -0.28(-0.97%)
Dec 29, 2010 29.21 30.18 28.69 29.01 172,767 -0.24(-0.82%)
Dec 24, 2010 29.27 29.41 29.24 29.25 10,369 -0.08(-0.27%)
Dec 23, 2010 29.50 29.88 29.21 29.33 132,762 -0.07(-0.24%)
Dec 22, 2010 30.71 30.71 29.12 29.40 274,058 -1.32(-4.30%)
Dec 21, 2010 31.00 31.00 30.50 30.72 79,574 -0.14(-0.45%)
Dec 20, 2010 30.22 30.98 29.75 30.86 229,246 +1.15(+3.87%)
Dec 17, 2010 29.30 30.09 29.11 29.71 526,015 +0.61(+2.10%)
Dec 16, 2010 30.89 30.89 29.10 29.10 515,326 -1.79(-5.79%)
Dec 15, 2010 30.91 31.14 30.41 30.89 232,204 -0.16(-0.52%)
Dec 14, 2010 31.60 31.70 30.80 31.05 264,032 -0.38(-1.21%)
Dec 13, 2010 31.50 31.69 30.92 31.43 492,203 +0.46(+1.49%)
Dec 10, 2010 31.10 31.28 30.75 30.97 419,705 -0.14(-0.45%)
Dec 09, 2010 31.66 31.95 30.85 31.11 435,895 -0.66(-2.08%)
Dec 08, 2010 32.64 32.64 31.22 31.77 422,822 -0.88(-2.70%)
Dec 07, 2010 33.26 33.30 32.39 32.65 518,592 -0.15(-0.46%)
Dec 06, 2010 32.68 32.92 32.21 32.80 310,515 +0.64(+1.99%)
Dec 03, 2010 31.36 32.39 31.36 32.16 706,427 +0.88(+2.81%)
Dec 02, 2010 30.99 31.50 30.87 31.28 267,632 +0.63(+2.06%)
Dec 01, 2010 31.25 31.25 30.07 30.65 366,710 -0.86(-2.73%)
Nov 30, 2010 30.94 32.00 30.94 31.51 348,308 +0.87(+2.84%)
Nov 29, 2010 30.53 30.84 30.28 30.64 93,387 -0.21(-0.68%)
Nov 26, 2010 30.40 30.86 30.08 30.85 139,307 +0.22(+0.72%)
Nov 25, 2010 30.56 31.19 30.40 30.63 24,605 +0.07(+0.23%)
Nov 24, 2010 30.99 31.13 30.55 30.56 93,695 -0.19(-0.62%)
Nov 23, 2010 30.24 31.40 29.89 30.75 389,807 +0.70(+2.33%)
Nov 22, 2010 29.61 30.11 29.41 30.05 160,275 +0.19(+0.64%)
Nov 19, 2010 30.00 30.18 29.61 29.86 127,479 -0.11(-0.37%)
Nov 18, 2010 30.00 30.63 29.78 29.97 441,651 +0.72(+2.46%)
Nov 17, 2010 29.76 29.76 28.79 29.25 874,308 -0.93(-3.08%)
Nov 16, 2010 31.49 31.56 29.68 30.18 374,901 -1.68(-5.27%)
Nov 15, 2010 32.58 32.99 31.74 31.86 189,247 -0.62(-1.91%)
Nov 12, 2010 31.00 33.30 30.96 32.48 440,042 +0.38(+1.18%)
Nov 11, 2010 32.30 32.37 31.26 32.10 192,896 +0.01(+0.03%)
Nov 10, 2010 31.05 32.35 30.81 32.09 391,089 +0.73(+2.33%)
Nov 09, 2010 31.90 33.46 31.30 31.36 473,286 -0.51(-1.60%)
Nov 08, 2010 31.35 31.90 31.11 31.87 218,133 +0.67(+2.15%)
Nov 05, 2010 30.89 31.39 30.30 31.20 355,004 +0.45(+1.46%)
Nov 04, 2010 30.00 31.10 30.00 30.75 985,166 +1.49(+5.09%)
Nov 03, 2010 29.60 29.60 28.50 29.26 141,261 -0.39(-1.32%)
Nov 02, 2010 29.60 29.84 29.14 29.65 63,891 +0.03(+0.10%)
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.