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 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%)
Nov 02, 2015 14.47 14.69 14.08 14.31 1,233,122 -0.23(-1.58%)
Oct 30, 2015 14.33 14.78 14.07 14.54 1,819,495 +0.31(+2.18%)
Oct 29, 2015 15.30 15.30 14.09 14.23 2,687,278 -1.33(-8.55%)
Oct 28, 2015 16.20 16.59 15.32 15.56 1,736,269 -0.34(-2.14%)
Oct 27, 2015 15.74 16.16 15.57 15.90 721,824 +0.11(+0.70%)
Oct 26, 2015 16.72 16.78 15.69 15.79 1,574,212 -0.92(-5.51%)
Oct 23, 2015 16.78 16.86 15.90 16.71 2,149,796 +0.21(+1.27%)
Oct 22, 2015 15.60 16.55 15.60 16.50 1,918,193 +0.98(+6.31%)
Oct 21, 2015 15.16 15.67 15.11 15.52 2,345,585 +0.28(+1.84%)
Oct 20, 2015 14.63 15.52 14.63 15.24 1,240,499 +0.70(+4.81%)
Oct 19, 2015 14.82 15.34 14.36 14.54 1,176,310 -0.46(-3.07%)
Oct 16, 2015 15.36 15.81 14.99 15.00 1,241,652 -0.47(-3.04%)
Oct 15, 2015 15.39 15.68 15.20 15.47 1,348,259 -0.08(-0.51%)
Oct 14, 2015 15.23 15.82 14.97 15.55 1,915,193 +0.79(+5.35%)
Oct 13, 2015 15.09 15.32 14.69 14.76 1,500,007 -0.45(-2.96%)
Oct 09, 2015 15.21 15.21 15.21 0 -0.02(-0.13%)
Oct 08, 2015 15.11 15.85 14.91 15.23 1,199,520 -0.07(-0.46%)
Oct 07, 2015 15.57 15.67 14.97 15.30 1,757,419 -0.66(-4.14%)
Oct 06, 2015 15.53 16.02 15.50 15.96 1,511,599 +0.68(+4.45%)
Oct 05, 2015 14.90 15.50 14.86 15.28 1,615,053 +0.57(+3.87%)
Oct 02, 2015 14.38 14.82 14.37 14.71 1,778,711 +0.68(+4.85%)
Oct 01, 2015 14.35 14.43 13.85 14.03 941,999 -0.20(-1.41%)
Sep 30, 2015 13.80 14.27 13.66 14.23 795,753 +0.16(+1.14%)
Sep 29, 2015 14.01 14.39 13.96 14.07 1,032,410 +0.06(+0.43%)
Sep 28, 2015 14.00 14.14 13.60 14.01 1,277,233 -0.29(-2.03%)
Sep 25, 2015 14.07 14.45 14.02 14.30 666,124 +0.01(+0.07%)
Sep 24, 2015 14.15 14.50 14.01 14.29 1,252,471 +0.57(+4.15%)
Sep 23, 2015 13.68 13.80 13.46 13.72 995,301 +0.27(+2.01%)
Sep 22, 2015 13.50 13.77 13.36 13.45 946,908 -0.40(-2.89%)
Sep 21, 2015 14.51 14.59 13.78 13.85 1,462,297 -0.80(-5.46%)
Sep 18, 2015 14.65 14.89 14.46 14.65 2,485,760 +0.45(+3.17%)
Sep 17, 2015 13.64 14.31 13.44 14.20 1,905,889 +0.66(+4.87%)
Sep 16, 2015 13.37 13.73 13.36 13.54 750,065 +0.35(+2.65%)
Sep 15, 2015 13.29 13.44 13.03 13.19 954,389 -0.17(-1.27%)
Sep 14, 2015 12.89 13.44 12.69 13.36 1,070,228 +0.50(+3.89%)
Sep 11, 2015 12.65 12.92 12.14 12.86 989,991 +0.06(+0.47%)
Sep 10, 2015 13.06 13.21 12.64 12.80 893,249 -0.21(-1.61%)
Sep 09, 2015 12.98 13.18 12.83 13.01 956,686 -0.24(-1.81%)
Sep 08, 2015 13.20 13.46 12.75 13.25 729,533 +0.18(+1.38%)
Sep 04, 2015 13.07 13.07 13.07 0 +0.33(+2.59%)
Sep 03, 2015 12.95 13.46 12.56 12.74 995,123 -0.45(-3.41%)
Sep 02, 2015 13.33 13.55 12.96 13.19 749,059 -0.13(-0.98%)
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.