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 28, 2017 15.85 17.46 15.70 17.25 2,529,204 +2.05(+13.49%)
Apr 27, 2017 15.76 15.86 15.16 15.20 1,060,801 -0.71(-4.46%)
Apr 26, 2017 15.55 16.04 15.36 15.91 993,470 +0.36(+2.32%)
Apr 25, 2017 16.12 16.48 15.52 15.55 1,629,134 -1.12(-6.72%)
Apr 24, 2017 16.58 16.85 16.45 16.67 940,498 -0.38(-2.23%)
Apr 21, 2017 17.52 17.58 16.96 17.05 1,218,966 -0.45(-2.57%)
Apr 20, 2017 17.50 17.67 17.36 17.50 741,956 +0.06(+0.34%)
Apr 19, 2017 17.78 17.84 17.20 17.44 1,478,383 -0.50(-2.79%)
Apr 18, 2017 17.73 18.04 17.36 17.94 1,487,933 +0.27(+1.53%)
Apr 17, 2017 18.13 18.13 17.54 17.67 1,188,641 -0.21(-1.17%)
Apr 13, 2017 17.57 18.34 17.36 17.88 2,125,252 +0.66(+3.83%)
Apr 12, 2017 17.34 17.34 16.77 17.22 951,467 +0.05(+0.29%)
Apr 11, 2017 16.60 17.34 16.45 17.17 1,334,092 +0.96(+5.92%)
Apr 10, 2017 16.35 16.35 16.07 16.21 798,990 -0.36(-2.17%)
Apr 07, 2017 16.61 17.05 16.37 16.57 1,626,263 +0.36(+2.22%)
Apr 06, 2017 15.47 16.30 15.47 16.21 1,335,477 +0.62(+3.98%)
Apr 05, 2017 15.45 15.71 15.34 15.59 848,202 -0.03(-0.19%)
Apr 04, 2017 15.72 15.72 15.49 15.62 453,654 +0.07(+0.45%)
Apr 03, 2017 15.15 15.65 15.09 15.55 1,091,801 +0.31(+2.03%)
Mar 31, 2017 15.02 15.33 14.77 15.24 1,553,153 +0.24(+1.60%)
Mar 30, 2017 15.39 15.42 14.96 15.00 1,013,383 -0.52(-3.35%)
Mar 29, 2017 15.67 15.69 15.28 15.52 663,707 -0.05(-0.32%)
Mar 28, 2017 15.95 16.03 15.35 15.57 880,664 -0.41(-2.57%)
Mar 27, 2017 16.53 16.56 15.71 15.98 1,307,553 -0.02(-0.12%)
Mar 24, 2017 14.91 16.38 14.80 16.00 2,819,121 +1.03(+6.88%)
Mar 23, 2017 15.80 15.98 14.35 14.97 4,006,882 -0.93(-5.85%)
Mar 22, 2017 15.59 16.00 15.53 15.90 1,647,828 +0.40(+2.58%)
Mar 21, 2017 15.43 15.59 15.08 15.50 1,990,450 +0.12(+0.78%)
Mar 20, 2017 15.28 15.61 15.28 15.38 1,091,139 +0.20(+1.32%)
Mar 17, 2017 16.13 16.13 15.08 15.18 2,375,617 -0.96(-5.95%)
Mar 16, 2017 16.20 16.24 15.70 16.14 1,321,434 +0.45(+2.87%)
Mar 15, 2017 14.79 15.79 14.79 15.69 1,539,984 +1.03(+7.03%)
Mar 14, 2017 15.68 15.71 14.62 14.66 1,156,600 -1.03(-6.56%)
Mar 13, 2017 15.81 15.81 15.38 15.69 735,496 +0.12(+0.77%)
Mar 10, 2017 14.72 15.57 14.66 15.57 1,398,878 +0.83(+5.63%)
Mar 09, 2017 14.96 15.06 14.74 14.74 718,807 -0.13(-0.87%)
Mar 08, 2017 14.80 15.03 14.58 14.87 1,044,019 -0.11(-0.73%)
Mar 07, 2017 14.80 15.43 14.71 14.98 1,158,852 -0.03(-0.20%)
Mar 06, 2017 15.41 15.45 14.85 15.01 1,005,368 -0.54(-3.47%)
Mar 03, 2017 15.17 15.62 15.01 15.55 1,148,080 +0.29(+1.90%)
Mar 02, 2017 16.04 16.37 15.17 15.26 2,058,225 -1.21(-7.35%)
Mar 01, 2017 16.05 16.64 15.92 16.47 1,191,249 -0.09(-0.54%)
Feb 28, 2017 16.18 16.76 16.01 16.56 1,213,797 +0.63(+3.95%)
Feb 27, 2017 17.02 17.27 15.93 15.93 1,535,652 -1.14(-6.68%)
Feb 24, 2017 17.99 17.99 17.07 17.07 1,015,633 -0.44(-2.51%)
Feb 23, 2017 18.14 18.14 17.46 17.51 842,016 -0.14(-0.79%)
Feb 22, 2017 17.80 18.06 17.34 17.65 828,065 -0.15(-0.84%)
Feb 21, 2017 18.47 18.47 17.80 17.80 1,217,358 -1.06(-5.62%)
Feb 17, 2017 18.86 18.86 18.86 0 -0.38(-1.98%)
Feb 16, 2017 18.97 19.28 18.81 19.24 805,078 +0.31(+1.64%)
Feb 15, 2017 18.79 19.05 18.68 18.93 636,205 -0.13(-0.68%)
Feb 14, 2017 19.65 19.65 18.76 19.06 1,094,894 -0.37(-1.90%)
Feb 13, 2017 19.40 19.54 19.18 19.43 729,557 -0.27(-1.37%)
Feb 10, 2017 19.03 19.72 18.88 19.70 822,807 +0.16(+0.82%)
Feb 09, 2017 20.26 20.30 19.40 19.54 1,171,012 -0.44(-2.20%)
Feb 08, 2017 20.37 20.41 19.60 19.98 1,245,882 -0.07(-0.35%)
Feb 07, 2017 19.80 20.33 19.67 20.05 1,359,548 +0.23(+1.16%)
Feb 06, 2017 19.18 19.88 18.77 19.82 1,461,849 +1.10(+5.88%)
Feb 03, 2017 18.45 18.94 18.31 18.72 1,367,985 +0.39(+2.13%)
Feb 02, 2017 17.82 18.41 17.82 18.33 1,942,726 +1.13(+6.57%)
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.