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, 2018 9.630 9.770 9.460 9.710 958,161 +0.04(+0.41%)
Oct 30, 2018 9.630 9.840 9.470 9.670 460,779 +0.02(+0.21%)
Oct 29, 2018 9.590 10.06 9.380 9.650 820,259 +0.03(+0.31%)
Oct 26, 2018 9.750 9.990 9.570 9.620 932,077 -0.17(-1.74%)
Oct 25, 2018 10.37 10.62 9.600 9.790 1,656,687 -0.99(-9.18%)
Oct 24, 2018 11.28 11.28 10.69 10.78 471,941 -0.42(-3.75%)
Oct 23, 2018 11.33 11.40 11.05 11.20 568,340 +0.20(+1.82%)
Oct 22, 2018 11.22 11.22 10.89 11.00 693,604 -0.22(-1.96%)
Oct 19, 2018 11.10 11.33 10.92 11.22 667,610 +0.42(+3.89%)
Oct 18, 2018 11.08 11.28 10.76 10.80 715,654 -0.28(-2.53%)
Oct 17, 2018 11.16 11.32 10.97 11.08 468,053 -0.06(-0.54%)
Oct 16, 2018 11.20 11.45 11.02 11.14 680,150 -0.02(-0.18%)
Oct 15, 2018 11.18 11.46 11.01 11.16 971,452 +0.22(+2.01%)
Oct 12, 2018 11.07 11.30 10.79 10.94 802,380 -0.27(-2.41%)
Oct 11, 2018 10.62 11.26 10.37 11.21 1,216,764 +0.84(+8.10%)
Oct 10, 2018 10.45 10.51 10.13 10.37 693,504 -0.10(-0.96%)
Oct 09, 2018 10.60 10.72 10.44 10.47 457,412 -0.13(-1.23%)
Oct 05, 2018 10.60 10.60 10.60 0 -0.22(-2.03%)
Oct 04, 2018 10.78 11.02 10.72 10.82 449,666 +0.08(+0.74%)
Oct 03, 2018 10.99 11.02 10.72 10.74 341,910 -0.25(-2.27%)
Oct 02, 2018 10.40 11.19 10.31 10.99 842,865 +0.46(+4.37%)
Oct 01, 2018 10.45 10.68 10.27 10.53 560,997 +0.09(+0.86%)
Sep 28, 2018 10.48 10.55 10.38 10.44 699,764 +0.00(+0.00%)
Sep 27, 2018 10.70 10.70 10.30 10.44 602,218 -0.34(-3.15%)
Sep 26, 2018 10.88 10.95 10.64 10.78 557,436 -0.16(-1.46%)
Sep 25, 2018 11.08 11.09 10.86 10.94 494,972 -0.01(-0.09%)
Sep 24, 2018 11.17 11.30 10.91 10.95 752,692 -0.11(-0.99%)
Sep 21, 2018 11.00 11.28 10.81 11.06 2,681,918 -0.21(-1.86%)
Sep 20, 2018 11.63 11.65 11.17 11.27 881,636 -0.23(-2.00%)
Sep 19, 2018 11.33 11.59 11.19 11.50 702,338 +0.25(+2.22%)
Sep 18, 2018 11.19 11.32 11.07 11.25 385,551 +0.11(+0.99%)
Sep 17, 2018 11.09 11.40 11.02 11.14 931,229 +0.08(+0.72%)
Sep 14, 2018 11.01 11.13 10.99 11.06 377,928 +0.04(+0.36%)
Sep 13, 2018 11.13 11.20 10.91 11.02 896,850 +0.00(+0.00%)
Sep 12, 2018 10.37 11.10 10.31 11.02 935,998 +0.65(+6.27%)
Sep 11, 2018 10.12 10.43 10.00 10.37 380,572 +0.20(+1.97%)
Sep 10, 2018 10.33 10.35 10.17 10.17 525,903 -0.13(-1.26%)
Sep 07, 2018 10.10 10.39 9.970 10.30 405,654 +0.01(+0.10%)
Sep 06, 2018 10.10 10.42 10.09 10.29 840,808 +0.24(+2.39%)
Sep 05, 2018 10.43 10.44 9.910 10.05 728,766 -0.36(-3.46%)
Sep 04, 2018 10.69 10.70 10.19 10.41 629,709 -0.25(-2.35%)
Aug 31, 2018 10.66 10.66 10.66 0 +0.00(+0.00%)
Aug 30, 2018 10.78 10.88 10.58 10.66 549,334 -0.17(-1.57%)
Aug 29, 2018 10.90 11.00 10.79 10.83 283,134 -0.06(-0.55%)
Aug 28, 2018 11.20 11.24 10.73 10.89 610,513 -0.26(-2.33%)
Aug 27, 2018 10.81 11.17 10.75 11.15 493,226 +0.41(+3.82%)
Aug 24, 2018 10.52 10.89 10.38 10.74 806,891 +0.39(+3.77%)
Aug 23, 2018 10.61 10.73 10.11 10.35 820,330 -0.37(-3.45%)
Aug 22, 2018 10.85 10.86 10.66 10.72 400,295 -0.06(-0.56%)
Aug 21, 2018 10.79 10.86 10.69 10.78 347,103 -0.01(-0.09%)
Aug 20, 2018 10.41 10.91 10.39 10.79 1,233,579 +0.51(+4.96%)
Aug 17, 2018 10.28 10.49 10.05 10.28 823,759 +0.05(+0.49%)
Aug 16, 2018 10.44 10.69 10.17 10.23 1,122,504 -0.16(-1.54%)
Aug 15, 2018 10.81 11.00 10.27 10.39 1,063,972 -0.71(-6.40%)
Aug 14, 2018 11.45 11.47 11.04 11.10 667,274 -0.30(-2.63%)
Aug 13, 2018 11.80 11.80 11.29 11.40 911,203 -0.52(-4.36%)
Aug 10, 2018 12.18 12.20 11.86 11.92 618,977 -0.25(-2.05%)
Aug 09, 2018 12.10 12.43 12.10 12.17 382,518 +0.07(+0.58%)
Aug 08, 2018 12.44 12.54 11.89 12.10 479,660 -0.34(-2.73%)
Aug 07, 2018 12.65 12.72 12.31 12.44 694,326 -0.26(-2.05%)
Aug 03, 2018 12.70 12.70 12.70 0 -0.13(-1.01%)
Aug 02, 2018 12.79 13.09 12.72 12.83 407,746 -0.01(-0.08%)
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.