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 (%)
Jan 31, 2017 16.54 18.25 16.51 17.65 3,850,128 +1.85(+11.71%)
Jan 30, 2017 16.92 16.92 15.74 15.80 1,602,783 -0.99(-5.90%)
Jan 27, 2017 16.63 17.03 16.57 16.79 957,710 +0.19(+1.14%)
Jan 26, 2017 16.77 16.91 16.47 16.60 1,119,701 -0.58(-3.38%)
Jan 25, 2017 17.70 17.70 16.99 17.18 1,420,477 -0.91(-5.03%)
Jan 24, 2017 18.26 18.73 18.01 18.09 1,617,010 -0.03(-0.17%)
Jan 23, 2017 17.69 18.19 17.42 18.12 1,576,488 +0.75(+4.32%)
Jan 20, 2017 17.35 17.64 17.15 17.37 1,714,149 +0.07(+0.40%)
Jan 19, 2017 17.48 17.74 17.13 17.30 1,330,232 -0.37(-2.09%)
Jan 18, 2017 17.71 18.12 17.47 17.67 1,278,796 -0.06(-0.34%)
Jan 17, 2017 18.24 18.45 17.52 17.73 1,825,010 +0.08(+0.45%)
Jan 16, 2017 17.75 17.75 17.53 17.65 593,496 +0.27(+1.55%)
Jan 13, 2017 16.99 17.56 16.88 17.38 1,496,947 +0.13(+0.75%)
Jan 12, 2017 18.33 18.37 17.02 17.25 2,193,431 -0.44(-2.49%)
Jan 11, 2017 18.06 18.38 17.58 17.69 2,342,693 -0.71(-3.86%)
Jan 10, 2017 19.71 19.71 18.19 18.40 2,164,522 -1.40(-7.07%)
Jan 09, 2017 21.31 21.34 19.74 19.80 1,487,884 -0.78(-3.79%)
Jan 06, 2017 20.65 21.48 20.27 20.58 1,703,782 -0.63(-2.97%)
Jan 05, 2017 20.19 21.33 20.02 21.21 2,483,723 +1.78(+9.16%)
Jan 04, 2017 19.35 20.00 19.33 19.43 1,585,730 +0.43(+2.26%)
Jan 03, 2017 18.39 19.18 18.24 19.00 1,291,669 +0.71(+3.88%)
Dec 30, 2016 18.29 18.29 18.29 0 -0.65(-3.43%)
Dec 29, 2016 18.10 19.14 18.08 18.94 1,854,751 +1.24(+7.01%)
Dec 28, 2016 16.30 17.85 16.19 17.70 2,026,714 +1.70(+10.62%)
Dec 23, 2016 16.00 16.00 16.00 0 +0.13(+0.82%)
Dec 22, 2016 15.82 16.41 15.81 15.87 703,688 +0.04(+0.25%)
Dec 21, 2016 16.05 16.14 15.70 15.83 403,010 -0.06(-0.38%)
Dec 20, 2016 15.40 16.11 15.36 15.89 768,361 +0.10(+0.63%)
Dec 19, 2016 15.97 16.04 15.67 15.79 847,152 +0.05(+0.32%)
Dec 16, 2016 15.90 16.29 15.70 15.74 2,905,421 +0.05(+0.32%)
Dec 15, 2016 16.69 16.69 15.51 15.69 1,864,302 -1.50(-8.73%)
Dec 14, 2016 18.25 18.64 17.10 17.19 1,463,452 -0.79(-4.39%)
Dec 13, 2016 18.26 18.29 17.77 17.98 1,179,064 -0.35(-1.91%)
Dec 12, 2016 18.49 18.66 17.98 18.33 986,395 +0.04(+0.22%)
Dec 09, 2016 19.16 19.28 18.05 18.29 902,823 -0.94(-4.89%)
Dec 08, 2016 19.11 19.52 18.99 19.23 667,567 +0.04(+0.21%)
Dec 07, 2016 18.85 19.58 18.77 19.19 1,418,679 +0.70(+3.79%)
Dec 06, 2016 17.98 18.62 17.98 18.49 1,011,395 +0.52(+2.89%)
Dec 05, 2016 17.61 18.07 17.11 17.97 1,202,416 -0.02(-0.11%)
Dec 02, 2016 16.61 18.38 16.58 17.99 1,670,566 +1.58(+9.63%)
Dec 01, 2016 16.87 16.98 16.32 16.41 1,727,285 -0.71(-4.15%)
Nov 30, 2016 17.33 17.61 16.79 17.12 2,161,277 -0.81(-4.52%)
Nov 29, 2016 17.29 18.05 17.20 17.93 1,001,020 +0.23(+1.30%)
Nov 28, 2016 16.87 17.76 16.52 17.70 1,130,451 +1.32(+8.06%)
Nov 25, 2016 16.49 16.77 16.11 16.38 886,303 +0.15(+0.92%)
Nov 24, 2016 16.26 16.28 16.08 16.23 239,129 -0.11(-0.67%)
Nov 23, 2016 16.35 16.66 15.79 16.34 1,363,677 -0.92(-5.33%)
Nov 22, 2016 17.95 17.97 16.96 17.26 869,504 -0.63(-3.52%)
Nov 21, 2016 17.00 17.91 16.91 17.89 1,157,933 +1.10(+6.55%)
Nov 18, 2016 17.47 17.48 16.46 16.79 1,389,107 -0.74(-4.22%)
Nov 17, 2016 18.40 18.73 17.27 17.53 1,744,209 -0.80(-4.36%)
Nov 16, 2016 17.96 18.37 17.68 18.33 1,451,919 +0.56(+3.15%)
Nov 15, 2016 17.01 17.83 16.85 17.77 1,163,255 +0.69(+4.04%)
Nov 14, 2016 16.77 17.23 16.02 17.08 2,108,519 -0.08(-0.47%)
Nov 11, 2016 17.40 17.53 16.33 17.16 1,885,868 -0.26(-1.49%)
Nov 10, 2016 19.07 17.38 17.42 1,504,903 -1.80(-9.37%)
Nov 09, 2016 20.99 20.99 18.97 19.22 1,716,225 -0.28(-1.44%)
Nov 08, 2016 20.10 20.14 19.34 19.50 1,451,802 -0.57(-2.84%)
Nov 07, 2016 19.78 20.16 19.50 20.07 1,175,396 -0.62(-3.00%)
Nov 04, 2016 22.13 22.21 20.54 20.69 2,033,991 -1.36(-6.17%)
Nov 03, 2016 20.87 22.36 20.82 22.05 1,803,489 +0.82(+3.86%)
Nov 02, 2016 24.45 24.45 20.77 21.23 4,922,497 -4.91(-18.78%)
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.