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 (%)
Oct 31, 2017 13.76 13.97 13.66 13.75 961,863 -0.06(-0.43%)
Oct 30, 2017 13.63 13.94 13.60 13.81 924,386 +0.21(+1.54%)
Oct 27, 2017 13.39 13.79 13.33 13.60 925,895 +0.21(+1.57%)
Oct 26, 2017 14.10 14.13 13.01 13.39 1,852,129 -0.56(-4.01%)
Oct 25, 2017 13.49 14.01 13.25 13.95 1,401,322 +0.41(+3.03%)
Oct 24, 2017 13.59 13.72 13.53 13.54 658,658 -0.11(-0.81%)
Oct 23, 2017 13.57 13.71 13.31 13.65 788,944 +0.00(+0.00%)
Oct 20, 2017 13.93 14.06 13.59 13.65 917,303 -0.36(-2.57%)
Oct 19, 2017 14.09 14.14 13.97 14.01 293,231 -0.01(-0.07%)
Oct 18, 2017 14.13 14.17 14.01 14.02 239,916 -0.15(-1.06%)
Oct 17, 2017 14.09 14.30 13.97 14.17 393,560 -0.05(-0.35%)
Oct 16, 2017 14.72 14.73 14.16 14.22 638,808 -0.32(-2.20%)
Oct 13, 2017 14.43 14.66 14.36 14.54 566,024 +0.21(+1.47%)
Oct 12, 2017 14.48 14.48 14.07 14.33 751,934 -0.16(-1.10%)
Oct 11, 2017 14.65 14.72 14.27 14.49 1,000,748 -0.10(-0.69%)
Oct 10, 2017 14.30 14.67 14.19 14.59 1,007,295 +0.48(+3.40%)
Oct 06, 2017 13.88 14.14 13.75 14.11 832,152 +0.19(+1.36%)
Oct 05, 2017 14.24 14.31 13.90 13.92 881,874 -0.36(-2.52%)
Oct 04, 2017 14.34 14.40 14.13 14.28 701,541 +0.00(+0.00%)
Oct 03, 2017 13.67 14.35 13.47 14.28 2,016,115 +0.64(+4.69%)
Oct 02, 2017 13.70 13.79 13.60 13.64 1,061,623 -0.12(-0.87%)
Sep 29, 2017 14.11 14.18 13.76 13.76 1,190,615 -0.30(-2.13%)
Sep 28, 2017 14.06 14.16 13.96 14.06 569,692 +0.00(+0.00%)
Sep 27, 2017 14.22 14.05 14.06 620,466 -0.29(-2.02%)
Sep 26, 2017 14.52 14.60 14.31 14.35 1,069,848 -0.39(-2.65%)
Sep 25, 2017 14.68 14.81 14.32 14.74 1,402,880 -0.08(-0.54%)
Sep 22, 2017 14.75 14.83 14.56 14.82 809,952 +0.21(+1.44%)
Sep 21, 2017 14.87 15.02 14.58 14.61 1,926,268 -0.54(-3.56%)
Sep 20, 2017 15.44 15.51 14.89 15.15 903,451 -0.26(-1.69%)
Sep 19, 2017 15.41 15.70 15.37 15.41 917,184 -0.02(-0.13%)
Sep 18, 2017 15.60 15.72 15.20 15.43 913,740 -0.31(-1.97%)
Sep 15, 2017 16.10 16.10 15.69 15.74 1,570,232 -0.34(-2.11%)
Sep 14, 2017 15.83 16.30 15.55 16.08 1,120,370 +0.15(+0.94%)
Sep 13, 2017 16.34 16.37 15.84 15.93 673,109 -0.42(-2.57%)
Sep 12, 2017 16.17 16.41 16.00 16.35 1,136,776 +0.14(+0.86%)
Sep 11, 2017 16.45 16.64 16.11 16.21 840,052 -0.60(-3.57%)
Sep 08, 2017 16.98 17.10 16.59 16.81 968,584 -0.24(-1.41%)
Sep 07, 2017 17.26 17.29 16.99 17.05 558,615 -0.01(-0.06%)
Sep 06, 2017 17.37 17.65 16.81 17.06 955,767 -0.42(-2.40%)
Sep 05, 2017 17.85 17.86 17.38 17.48 926,231 +0.09(+0.52%)
Sep 01, 2017 17.53 17.64 17.10 17.39 473,711 -0.09(-0.51%)
Aug 31, 2017 16.93 17.57 16.93 17.48 629,793 +0.41(+2.40%)
Aug 30, 2017 17.40 17.40 17.03 17.07 577,223 -0.32(-1.84%)
Aug 29, 2017 17.42 17.58 17.12 17.39 1,220,303 +0.47(+2.78%)
Aug 28, 2017 16.38 17.13 16.15 16.92 1,011,329 +0.66(+4.06%)
Aug 25, 2017 16.42 16.52 15.98 16.26 505,055 -0.12(-0.73%)
Aug 24, 2017 16.49 16.52 16.30 16.38 621,921 -0.15(-0.91%)
Aug 23, 2017 16.42 16.58 16.25 16.53 354,572 +0.22(+1.35%)
Aug 22, 2017 16.24 16.39 16.06 16.31 381,070 +0.04(+0.25%)
Aug 21, 2017 16.59 16.59 16.23 16.27 352,419 -0.18(-1.09%)
Aug 18, 2017 16.95 17.06 16.40 16.45 1,011,058 -0.26(-1.56%)
Aug 17, 2017 16.75 16.80 16.35 16.71 575,706 +0.12(+0.72%)
Aug 16, 2017 16.26 16.82 16.21 16.59 742,586 +0.33(+2.03%)
Aug 15, 2017 16.01 16.43 15.99 16.26 794,923 -0.01(-0.06%)
Aug 14, 2017 16.16 16.48 16.10 16.27 690,884 -0.02(-0.12%)
Aug 11, 2017 16.26 16.47 16.15 16.29 925,764 -0.01(-0.06%)
Aug 10, 2017 16.05 16.37 15.83 16.30 1,062,718 +0.52(+3.30%)
Aug 09, 2017 15.88 16.04 15.69 15.78 626,879 +0.21(+1.35%)
Aug 08, 2017 15.51 15.63 15.28 15.57 856,854 +0.05(+0.32%)
Aug 04, 2017 15.44 15.68 15.35 15.52 634,244 -0.07(-0.45%)
Aug 03, 2017 16.00 16.05 15.47 15.59 614,898 -0.38(-2.38%)
Aug 02, 2017 16.03 16.18 15.84 15.97 912,962 +0.14(+0.88%)
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.