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, 2017 13.59 14.04 13.56 14.00 1,374,751 +0.28(+2.04%)
Nov 29, 2017 13.96 14.00 13.55 13.72 906,133 -0.36(-2.56%)
Nov 28, 2017 14.07 14.45 14.02 14.08 887,135 +0.02(+0.14%)
Nov 27, 2017 13.50 14.11 13.47 14.06 1,203,712 +0.72(+5.40%)
Nov 24, 2017 13.46 13.51 13.21 13.34 585,519 -0.17(-1.26%)
Nov 23, 2017 13.49 13.54 13.38 13.51 203,193 +0.03(+0.22%)
Nov 22, 2017 13.33 13.61 13.23 13.48 732,316 +0.23(+1.74%)
Nov 21, 2017 13.33 13.51 13.24 13.25 698,545 -0.09(-0.67%)
Nov 20, 2017 13.82 13.86 13.33 13.34 773,990 -0.57(-4.10%)
Nov 17, 2017 13.65 14.03 13.61 13.91 1,818,429 +0.35(+2.58%)
Nov 16, 2017 13.35 13.59 13.33 13.56 741,652 +0.19(+1.42%)
Nov 15, 2017 13.21 13.58 13.20 13.37 1,244,642 +0.24(+1.83%)
Nov 14, 2017 13.39 13.50 13.10 13.13 626,708 -0.36(-2.67%)
Nov 13, 2017 13.50 13.60 13.33 13.49 511,550 +0.02(+0.15%)
Nov 10, 2017 13.79 13.88 13.45 13.47 568,163 -0.30(-2.18%)
Nov 09, 2017 13.96 13.99 13.69 13.77 575,183 -0.14(-1.01%)
Nov 08, 2017 13.81 14.08 13.69 13.91 920,580 +0.23(+1.68%)
Nov 07, 2017 13.70 13.70 13.49 13.68 527,243 -0.05(-0.36%)
Nov 06, 2017 13.35 13.83 13.28 13.73 787,309 +0.45(+3.39%)
Nov 03, 2017 13.38 13.48 13.17 13.28 551,461 -0.07(-0.52%)
Nov 02, 2017 13.45 13.58 13.28 13.35 926,539 -0.11(-0.82%)
Nov 01, 2017 13.92 13.92 13.45 13.46 1,233,953 -0.29(-2.11%)
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%)
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.