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 (%)
Nov 29, 2013 4.300 4.300 4.090 4.130 2,181,421 +0.00(+0.00%)
Nov 28, 2013 3.700 4.270 3.700 4.130 2,692,617 +0.50(+13.77%)
Nov 27, 2013 3.520 3.760 3.490 3.630 2,080,572 +0.14(+4.01%)
Nov 26, 2013 3.600 3.640 3.410 3.490 2,589,352 -0.28(-7.43%)
Nov 25, 2013 4.000 4.020 2.880 3.770 9,163,959 -0.50(-11.71%)
Nov 22, 2013 4.510 4.640 4.270 4.270 1,219,733 -0.16(-3.61%)
Nov 21, 2013 4.820 4.820 4.410 4.430 2,351,653 -0.45(-9.22%)
Nov 20, 2013 5.200 5.290 4.780 4.880 1,913,378 -0.34(-6.51%)
Nov 19, 2013 5.250 5.390 5.220 5.220 581,631 -0.06(-1.14%)
Nov 18, 2013 5.540 5.540 5.260 5.280 765,716 -0.28(-5.04%)
Nov 15, 2013 5.550 5.580 5.410 5.560 2,723,871 +0.08(+1.46%)
Nov 14, 2013 5.480 5.610 5.440 5.480 2,246,184 -0.14(-2.49%)
Nov 12, 2013 6.000 6.100 5.540 5.620 2,098,620 -0.28(-4.75%)
Nov 11, 2013 6.490 6.490 5.550 5.900 2,491,066 -0.45(-7.09%)
Nov 08, 2013 7.360 7.380 6.160 6.350 3,109,960 -1.41(-18.17%)
Nov 07, 2013 8.120 8.280 7.750 7.760 553,660 -0.42(-5.13%)
Nov 06, 2013 8.010 8.310 8.010 8.180 492,563 +0.23(+2.89%)
Nov 05, 2013 8.080 8.200 7.710 7.950 620,554 -0.19(-2.33%)
Nov 04, 2013 8.150 8.220 7.800 8.140 831,020 +0.06(+0.74%)
Nov 01, 2013 8.410 8.440 8.070 8.080 694,808 -0.44(-5.16%)
Oct 31, 2013 8.670 8.790 8.400 8.520 1,346,137 -0.50(-5.54%)
Oct 30, 2013 9.120 9.200 8.580 9.020 934,288 +0.20(+2.27%)
Oct 29, 2013 9.100 9.180 8.720 8.820 936,980 -0.30(-3.29%)
Oct 28, 2013 8.810 9.160 8.700 9.120 729,759 +0.33(+3.75%)
Oct 25, 2013 8.640 8.880 8.540 8.790 985,699 +0.12(+1.38%)
Oct 24, 2013 8.720 8.935 8.580 8.670 1,430,891 +0.24(+2.85%)
Oct 23, 2013 8.800 9.070 8.380 8.430 823,011 -0.36(-4.10%)
Oct 22, 2013 8.380 8.900 8.250 8.790 1,335,425 +0.71(+8.79%)
Oct 21, 2013 7.460 8.140 7.460 8.080 771,263 +0.69(+9.34%)
Oct 18, 2013 7.730 7.835 7.370 7.390 584,287 -0.34(-4.40%)
Oct 17, 2013 7.770 7.990 7.660 7.730 1,235,859 +0.34(+4.60%)
Oct 16, 2013 7.430 7.520 7.160 7.390 661,755 -0.04(-0.54%)
Oct 15, 2013 7.430 7.480 7.140 7.430 1,494,107 +0.00(+0.00%)
Oct 11, 2013 7.430 7.430 7.430 0 -0.46(-5.83%)
Oct 10, 2013 8.100 8.130 7.840 7.890 1,070,991 -0.19(-2.35%)
Oct 09, 2013 8.250 8.250 7.470 8.080 1,507,820 -0.30(-3.58%)
Oct 08, 2013 8.820 8.870 8.350 8.380 720,261 -0.40(-4.56%)
Oct 07, 2013 8.450 8.820 8.450 8.780 573,775 +0.39(+4.65%)
Oct 04, 2013 8.450 8.500 8.180 8.390 755,585 +0.01(+0.12%)
Oct 03, 2013 8.650 8.920 8.360 8.380 1,068,826 -0.29(-3.34%)
Oct 02, 2013 8.520 8.980 8.440 8.670 989,830 +0.30(+3.58%)
Oct 01, 2013 8.490 8.750 8.340 8.370 914,915 -0.47(-5.32%)
Sep 27, 2013 9.030 9.140 8.700 8.840 964,370 +0.01(+0.11%)
Sep 26, 2013 9.050 9.100 8.730 8.830 2,039,973 -0.27(-2.97%)
Sep 25, 2013 9.090 9.200 8.910 9.100 1,329,039 +0.10(+1.11%)
Sep 24, 2013 8.790 9.140 8.640 9.000 1,451,166 +0.03(+0.33%)
Sep 23, 2013 9.600 9.610 8.900 8.970 1,595,300 -0.80(-8.19%)
Sep 20, 2013 10.21 10.27 9.580 9.770 11,108,328 -0.79(-7.48%)
Sep 19, 2013 10.72 10.91 10.22 10.56 1,860,379 -0.04(-0.38%)
Sep 18, 2013 9.550 10.62 9.300 10.60 3,026,935 +0.97(+10.07%)
Sep 17, 2013 9.600 9.800 9.450 9.630 1,216,902 +0.05(+0.52%)
Sep 16, 2013 10.14 10.15 9.540 9.580 1,442,681 -0.43(-4.30%)
Sep 13, 2013 9.600 10.06 9.530 10.01 2,099,282 +0.35(+3.62%)
Sep 12, 2013 9.760 9.840 9.460 9.660 1,154,276 -0.40(-3.98%)
Sep 11, 2013 10.32 10.35 9.910 10.06 1,336,430 -0.23(-2.24%)
Sep 10, 2013 10.50 10.60 10.13 10.29 1,569,207 -0.84(-7.55%)
Sep 09, 2013 11.19 11.25 11.02 11.13 421,240 +0.02(+0.18%)
Sep 06, 2013 11.11 11.22 10.88 11.11 546,031 +0.21(+1.93%)
Sep 05, 2013 11.40 11.52 10.77 10.90 1,143,729 -0.52(-4.55%)
Sep 04, 2013 11.13 11.49 11.13 11.42 927,049 -0.13(-1.13%)
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.