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 (%)
May 24, 2011 28.94 29.27 27.86 28.45 225,269 -0.16(-0.56%)
May 20, 2011 28.24 28.73 27.81 28.61 804,800 +0.46(+1.63%)
May 19, 2011 27.99 28.24 27.78 28.15 645,122 +0.16(+0.57%)
May 18, 2011 28.25 28.50 27.71 27.99 207,541 +0.13(+0.47%)
May 17, 2011 29.30 29.30 27.71 27.86 581,483 -1.44(-4.91%)
May 16, 2011 29.07 30.18 28.70 29.30 174,609 +0.49(+1.70%)
May 13, 2011 29.80 29.80 28.62 28.81 152,810 -0.44(-1.50%)
May 12, 2011 29.10 29.56 28.63 29.25 347,122 -0.19(-0.65%)
May 11, 2011 30.34 30.67 29.09 29.44 260,478 -0.90(-2.97%)
May 10, 2011 30.11 30.54 29.98 30.34 446,078 +0.34(+1.13%)
May 09, 2011 30.05 30.31 29.65 30.00 923,870 +0.37(+1.25%)
May 06, 2011 29.80 30.96 29.22 29.63 454,261 +0.13(+0.44%)
May 05, 2011 30.09 30.28 29.21 29.50 335,467 -0.91(-2.99%)
May 04, 2011 30.79 30.79 29.67 30.41 350,227 -0.09(-0.30%)
May 03, 2011 31.04 31.09 30.14 30.50 614,845 -0.74(-2.37%)
May 02, 2011 31.85 31.29 30.93 31.24 257,702 -0.74(-2.31%)
Apr 29, 2011 32.46 32.48 31.90 31.98 135,112 -0.28(-0.87%)
Apr 28, 2011 31.30 32.49 31.11 32.26 641,512 +1.01(+3.23%)
Apr 27, 2011 31.81 32.01 30.75 31.25 497,721 -0.51(-1.61%)
Apr 26, 2011 31.94 31.94 31.55 31.76 177,361 -0.01(-0.03%)
Apr 25, 2011 32.65 32.69 31.51 31.77 146,705 -0.76(-2.34%)
Apr 21, 2011 32.60 32.81 32.13 32.53 191,900 +0.08(+0.25%)
Apr 20, 2011 32.42 32.90 32.36 32.45 167,263 +0.54(+1.69%)
Apr 19, 2011 32.25 32.35 31.51 31.91 93,542 -0.35(-1.08%)
Apr 18, 2011 32.20 33.38 31.68 32.26 288,951 +0.10(+0.31%)
Apr 15, 2011 31.95 32.61 31.80 32.16 354,388 +0.28(+0.88%)
Apr 14, 2011 30.47 32.05 30.45 31.88 318,524 +1.19(+3.88%)
Apr 13, 2011 30.88 31.25 30.46 30.69 240,776 +0.09(+0.29%)
Apr 12, 2011 30.98 30.98 30.09 30.60 290,152 -0.51(-1.64%)
Apr 11, 2011 31.64 31.78 31.05 31.11 468,937 -0.70(-2.20%)
Apr 08, 2011 31.14 32.10 31.07 31.81 293,848 +1.00(+3.25%)
Apr 07, 2011 31.46 31.60 30.03 30.81 276,094 -0.58(-1.85%)
Apr 06, 2011 31.25 31.93 31.10 31.39 247,254 +0.23(+0.74%)
Apr 05, 2011 29.40 31.42 29.08 31.16 889,229 +1.81(+6.17%)
Apr 04, 2011 29.99 30.30 29.21 29.35 310,471 -0.30(-1.01%)
Apr 01, 2011 30.69 30.74 29.60 29.65 448,219 -1.01(-3.29%)
Mar 31, 2011 31.52 31.69 30.50 30.66 352,994 -0.68(-2.17%)
Mar 30, 2011 31.27 31.34 31.34 31.34 3,223,714 +0.28(+0.90%)
Mar 29, 2011 31.37 31.38 30.61 31.06 215,920 -0.23(-0.74%)
Mar 28, 2011 32.33 32.33 31.02 31.29 278,768 -1.32(-4.05%)
Mar 25, 2011 32.90 33.19 32.28 32.61 142,292 -0.18(-0.55%)
Mar 24, 2011 34.00 34.00 32.65 32.79 422,070 -0.76(-2.27%)
Mar 23, 2011 31.43 33.80 31.34 33.55 708,333 +2.22(+7.09%)
Mar 22, 2011 30.58 31.46 30.40 31.33 229,979 +0.83(+2.72%)
Mar 21, 2011 30.19 30.66 30.08 30.50 235,245 +0.68(+2.28%)
Mar 18, 2011 29.60 30.24 29.60 29.82 498,236 +0.42(+1.43%)
Mar 17, 2011 29.64 29.64 28.85 29.40 140,235 +0.24(+0.82%)
Mar 16, 2011 30.00 30.35 29.03 29.16 317,162 +0.32(+1.11%)
Mar 15, 2011 28.15 28.90 28.01 28.84 373,026 -1.10(-3.67%)
Mar 14, 2011 29.50 30.39 29.50 29.94 254,199 +0.09(+0.30%)
Mar 11, 2011 29.24 29.86 28.77 29.85 273,329 +0.51(+1.74%)
Mar 10, 2011 30.39 30.39 29.03 29.34 317,819 -1.33(-4.34%)
Mar 09, 2011 30.88 30.95 30.25 30.67 1,463,383 -0.21(-0.68%)
Mar 08, 2011 31.45 31.57 30.75 30.88 111,999 -0.71(-2.25%)
Mar 07, 2011 32.79 33.18 31.21 31.59 319,652 -0.99(-3.04%)
Mar 04, 2011 30.64 32.64 30.63 32.58 832,626 +1.98(+6.47%)
Mar 03, 2011 31.30 31.30 30.56 30.60 337,085 -0.91(-2.89%)
Mar 02, 2011 31.38 31.68 31.13 31.51 709,470 +0.02(+0.06%)
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.