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 (%)
Apr 30, 2008 16.45 17.75 16.45 17.47 132,145 +1.02(+6.20%)
Apr 29, 2008 17.50 17.55 16.02 16.45 172,148 -1.25(-7.06%)
Apr 28, 2008 17.80 17.97 17.70 17.70 107,696 -0.14(-0.78%)
Apr 25, 2008 17.15 18.10 17.15 17.84 306,651 +0.39(+2.23%)
Apr 24, 2008 17.76 18.01 17.35 17.45 150,557 -0.55(-3.06%)
Apr 23, 2008 18.20 18.47 18.00 18.00 129,033 -0.59(-3.17%)
Apr 22, 2008 19.15 19.15 18.55 18.59 232,953 -0.57(-2.97%)
Apr 21, 2008 19.10 19.21 19.10 19.16 220,590 +0.06(+0.31%)
Apr 18, 2008 18.26 19.12 18.26 19.10 110,133 +0.00(+0.00%)
Apr 17, 2008 18.82 19.15 18.55 19.10 442,721 +0.56(+3.02%)
Apr 16, 2008 17.95 18.54 17.95 18.54 322,472 +0.85(+4.80%)
Apr 15, 2008 17.19 17.75 17.11 17.69 82,765 +0.63(+3.69%)
Apr 14, 2008 17.18 17.50 17.02 17.06 31,101 -0.19(-1.10%)
Apr 11, 2008 17.25 17.55 17.03 17.25 85,932 -0.06(-0.35%)
Apr 10, 2008 16.70 17.75 16.65 17.31 202,958 +0.66(+3.96%)
Apr 09, 2008 16.81 17.25 16.36 16.65 229,669 -0.27(-1.60%)
Apr 08, 2008 17.53 17.53 16.73 16.92 79,814 -0.62(-3.53%)
Apr 07, 2008 17.07 17.80 17.07 17.54 157,783 +0.29(+1.68%)
Apr 04, 2008 17.20 17.37 16.89 17.25 67,924 +0.22(+1.29%)
Apr 03, 2008 17.58 17.58 16.85 17.03 89,133 -0.55(-3.13%)
Apr 02, 2008 16.80 17.65 16.61 17.58 222,433 +0.77(+4.58%)
Apr 01, 2008 17.15 17.15 16.55 16.81 146,735 -0.69(-3.94%)
Mar 31, 2008 18.31 18.31 17.50 17.50 74,133 -0.50(-2.78%)
Mar 28, 2008 18.30 18.52 17.80 18.00 89,749 -0.26(-1.42%)
Mar 27, 2008 18.99 18.99 18.08 18.26 133,933 -0.74(-3.89%)
Mar 26, 2008 18.84 19.40 18.63 19.00 174,933 +0.50(+2.70%)
Mar 25, 2008 18.70 19.25 18.10 18.50 127,196 +0.20(+1.09%)
Mar 24, 2008 19.30 19.30 18.23 18.30 252,785 -1.32(-6.73%)
Mar 21, 2008 17.41 19.62 17.00 19.62 349,401 +0.00(+0.00%)
Mar 20, 2008 17.41 19.62 17.00 19.62 349,401 +1.36(+7.45%)
Mar 19, 2008 18.61 18.62 17.50 18.26 176,076 -0.94(-4.90%)
Mar 18, 2008 19.70 19.95 18.77 19.20 87,465 -0.80(-4.00%)
Mar 17, 2008 20.40 20.80 19.90 20.00 112,766 -0.30(-1.48%)
Mar 14, 2008 20.24 21.54 20.05 20.30 173,235 +0.22(+1.10%)
Mar 13, 2008 19.65 20.08 18.96 20.08 105,047 +0.48(+2.45%)
Mar 12, 2008 20.04 20.04 19.16 19.60 146,423 +0.95(+5.09%)
Mar 11, 2008 17.76 18.70 17.76 18.65 137,711 +0.90(+5.07%)
Mar 10, 2008 18.59 18.59 17.60 17.75 53,352 -0.55(-3.01%)
Mar 07, 2008 18.87 18.90 17.35 18.30 93,282 -0.74(-3.89%)
Mar 06, 2008 19.35 19.65 18.76 19.04 45,955 -0.39(-2.01%)
Mar 05, 2008 19.15 19.84 19.10 19.43 58,974 +0.43(+2.26%)
Mar 04, 2008 20.20 20.20 18.76 19.00 199,714 -1.00(-5.00%)
Mar 03, 2008 19.49 20.50 19.49 20.00 531,235 +0.72(+3.73%)
Feb 29, 2008 18.50 19.44 18.30 19.28 344,041 +0.94(+5.13%)
Feb 28, 2008 18.00 18.48 18.00 18.34 316,533 +0.34(+1.89%)
Feb 27, 2008 17.50 18.11 17.50 18.00 165,505 +0.67(+3.87%)
Feb 26, 2008 17.60 17.60 17.20 17.33 70,285 -0.27(-1.53%)
Feb 25, 2008 18.00 18.00 17.20 17.60 65,836 -0.40(-2.22%)
Feb 22, 2008 17.60 18.00 17.51 18.00 30,215 +0.25(+1.41%)
Feb 21, 2008 18.00 18.14 17.75 17.75 52,905 -0.10(-0.56%)
Feb 20, 2008 17.60 18.20 17.40 17.85 85,315 +0.00(+0.00%)
Feb 19, 2008 17.90 18.25 17.77 17.85 134,315 +0.20(+1.13%)
Feb 18, 2008 17.65 17.65 17.65 17.65 0 +0.00(+0.00%)
Feb 15, 2008 17.65 17.70 17.35 17.65 70,240 +0.16(+0.91%)
Feb 14, 2008 17.67 17.78 17.25 17.49 77,805 -0.21(-1.19%)
Feb 13, 2008 17.58 17.82 17.14 17.70 89,010 +0.55(+3.21%)
Feb 12, 2008 17.50 17.78 17.10 17.15 127,005 -0.55(-3.11%)
Feb 11, 2008 18.09 18.09 17.35 17.70 54,293 -0.19(-1.06%)
Feb 08, 2008 17.01 18.00 17.00 17.89 263,237 +0.89(+5.24%)
Feb 07, 2008 16.90 17.00 16.59 17.00 132,640 +0.42(+2.53%)
Feb 06, 2008 16.30 16.98 16.30 16.58 170,438 +0.28(+1.72%)
Feb 05, 2008 16.99 16.99 16.08 16.30 142,724 -0.85(-4.96%)
Feb 04, 2008 17.80 17.89 17.02 17.15 370,483 -0.80(-4.46%)
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.