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 29, 2016 15.70 17.23 15.70 17.04 1,910,995 +1.29(+8.19%)
Jan 28, 2016 15.95 16.19 15.74 15.75 1,039,585 -0.34(-2.11%)
Jan 27, 2016 16.50 16.50 16.03 16.09 1,811,707 -0.41(-2.48%)
Jan 26, 2016 16.28 16.77 16.25 16.50 1,957,228 +0.20(+1.23%)
Jan 25, 2016 15.50 16.33 15.49 16.30 2,057,788 +1.18(+7.80%)
Jan 22, 2016 14.91 15.33 14.73 15.12 959,561 +0.10(+0.67%)
Jan 21, 2016 15.11 15.15 14.36 15.02 1,294,930 -0.32(-2.09%)
Jan 20, 2016 15.57 15.77 15.10 15.34 2,021,796 -0.09(-0.58%)
Jan 19, 2016 16.36 16.37 15.25 15.43 1,492,251 -0.80(-4.93%)
Jan 18, 2016 16.38 16.39 15.87 16.23 303,452 -0.02(-0.12%)
Jan 15, 2016 15.96 17.12 15.87 16.25 3,533,415 +0.92(+6.00%)
Jan 14, 2016 15.48 15.82 15.14 15.33 989,512 -0.35(-2.23%)
Jan 13, 2016 15.75 16.03 15.42 15.68 1,126,569 -0.22(-1.38%)
Jan 12, 2016 15.69 16.05 15.39 15.90 971,380 +0.15(+0.95%)
Jan 11, 2016 16.04 16.16 15.53 15.75 694,426 -0.37(-2.30%)
Jan 08, 2016 16.47 16.59 15.76 16.12 1,353,238 -0.52(-3.12%)
Jan 07, 2016 15.81 17.07 15.71 16.64 4,280,672 +1.28(+8.33%)
Jan 06, 2016 15.10 15.70 15.10 15.36 3,189,770 +0.55(+3.71%)
Jan 05, 2016 14.99 15.03 14.70 14.81 718,817 -0.11(-0.74%)
Jan 04, 2016 14.80 15.30 14.73 14.92 1,199,610 +0.51(+3.54%)
Dec 31, 2015 14.41 14.41 14.41 0 +0.00(+0.00%)
Dec 30, 2015 14.35 14.42 14.13 14.41 396,108 -0.16(-1.10%)
Dec 29, 2015 14.45 14.69 14.40 14.57 356,338 -0.21(-1.42%)
Dec 24, 2015 14.78 14.78 14.78 0 +0.03(+0.20%)
Dec 23, 2015 14.69 15.10 14.69 14.75 760,178 +0.06(+0.41%)
Dec 22, 2015 14.50 14.95 14.48 14.69 641,385 +0.11(+0.75%)
Dec 21, 2015 14.33 14.62 14.26 14.58 764,808 +0.45(+3.18%)
Dec 18, 2015 14.31 14.45 14.07 14.13 1,312,311 -0.11(-0.77%)
Dec 17, 2015 13.85 14.24 13.85 14.24 892,265 -0.46(-3.13%)
Dec 16, 2015 14.96 15.08 14.58 14.70 1,041,258 +0.01(+0.07%)
Dec 15, 2015 14.36 14.72 14.06 14.69 920,766 +0.44(+3.09%)
Dec 14, 2015 15.00 15.00 14.14 14.25 1,172,773 -0.83(-5.50%)
Dec 11, 2015 14.33 15.14 14.27 15.08 1,214,057 +0.67(+4.65%)
Dec 10, 2015 14.54 14.64 14.30 14.41 490,671 -0.14(-0.96%)
Dec 09, 2015 14.65 14.95 14.23 14.55 807,218 -0.01(-0.07%)
Dec 08, 2015 14.20 14.64 14.13 14.56 831,480 +0.29(+2.03%)
Dec 07, 2015 14.70 14.77 14.09 14.27 862,508 -0.56(-3.78%)
Dec 04, 2015 14.50 14.93 14.44 14.83 1,257,311 +0.52(+3.63%)
Dec 03, 2015 14.26 14.61 14.16 14.31 1,103,317 +0.32(+2.29%)
Dec 02, 2015 14.03 14.15 13.69 13.99 661,139 -0.22(-1.55%)
Dec 01, 2015 14.00 14.27 13.76 14.21 676,416 +0.30(+2.16%)
Nov 30, 2015 13.36 13.93 13.36 13.91 1,001,458 +0.55(+4.12%)
Nov 27, 2015 13.14 13.39 13.01 13.36 427,280 -0.06(-0.45%)
Nov 26, 2015 13.21 13.50 13.21 13.42 144,580 +0.03(+0.22%)
Nov 25, 2015 13.23 13.54 13.04 13.39 658,021 +0.08(+0.60%)
Nov 24, 2015 13.18 13.31 12.77 13.31 1,006,258 +0.52(+4.07%)
Nov 23, 2015 12.76 12.79 1,135,238 -0.37(-2.81%)
Nov 20, 2015 13.41 13.65 12.98 13.16 1,092,657 -0.29(-2.16%)
Nov 19, 2015 13.14 13.65 13.03 13.45 901,618 +0.44(+3.38%)
Nov 18, 2015 12.76 13.13 12.45 13.01 977,459 +0.26(+2.04%)
Nov 17, 2015 13.03 13.16 12.47 12.75 1,089,509 -0.47(-3.56%)
Nov 16, 2015 13.39 13.61 13.20 13.22 770,928 +0.03(+0.23%)
Nov 13, 2015 13.16 13.63 12.87 13.19 963,230 +0.22(+1.70%)
Nov 12, 2015 12.84 13.33 12.84 12.97 0 -0.15(-1.14%)
Nov 11, 2015 13.02 13.24 12.85 13.12 788,423 +0.09(+0.69%)
Nov 10, 2015 13.08 13.29 12.78 13.03 863,551 -0.08(-0.61%)
Nov 09, 2015 12.65 13.17 12.65 13.11 1,052,958 +0.31(+2.42%)
Nov 06, 2015 12.85 13.20 12.75 12.80 1,985,100 -0.67(-4.97%)
Nov 05, 2015 13.31 13.57 13.12 13.47 1,705,257 -0.04(-0.30%)
Nov 04, 2015 14.50 14.57 13.40 13.51 1,929,855 -0.84(-5.85%)
Nov 03, 2015 14.00 14.53 13.80 14.35 1,869,419 +0.04(+0.28%)
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.