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 30, 2009 9.100 9.300 8.650 8.880 196,078 +0.07(+0.79%)
Jan 29, 2009 8.400 8.950 8.400 8.810 321,894 +0.25(+2.92%)
Jan 28, 2009 8.570 8.650 8.500 8.560 219,366 -0.01(-0.12%)
Jan 27, 2009 8.640 8.640 8.540 8.570 283,220 -0.11(-1.27%)
Jan 26, 2009 8.260 8.900 8.080 8.680 547,290 +0.42(+5.08%)
Jan 23, 2009 8.040 8.320 7.770 8.260 150,124 +0.72(+9.55%)
Jan 22, 2009 7.930 8.080 7.500 7.540 109,768 -0.26(-3.33%)
Jan 21, 2009 7.900 7.900 7.560 7.800 48,652 -0.15(-1.89%)
Jan 20, 2009 8.140 8.240 7.650 7.950 133,271 +0.25(+3.25%)
Jan 19, 2009 7.800 7.950 7.650 7.700 20,486 -0.16(-2.04%)
Jan 16, 2009 7.590 7.880 7.280 7.860 138,819 +0.86(+12.29%)
Jan 15, 2009 7.110 7.140 6.470 7.000 138,470 -0.09(-1.27%)
Jan 14, 2009 7.200 7.350 6.700 7.090 78,741 -0.11(-1.53%)
Jan 13, 2009 6.400 7.200 6.250 7.200 569,525 +0.75(+11.63%)
Jan 12, 2009 7.290 7.290 6.090 6.450 217,521 -0.84(-11.52%)
Jan 09, 2009 7.640 7.700 7.200 7.290 89,587 -0.36(-4.71%)
Jan 08, 2009 7.540 8.000 7.540 7.650 53,974 +0.15(+2.00%)
Jan 07, 2009 8.250 8.250 7.200 7.500 145,185 -0.50(-6.25%)
Jan 06, 2009 8.310 8.470 7.700 8.000 256,452 -0.47(-5.55%)
Jan 05, 2009 8.700 8.700 8.150 8.470 153,513 -0.31(-3.53%)
Jan 02, 2009 8.180 9.300 8.150 8.780 182,045 +0.30(+3.54%)
Dec 31, 2008 8.380 8.570 8.100 8.480 66,217 +0.13(+1.56%)
Dec 30, 2008 7.550 8.380 7.510 8.350 66,398 +0.39(+4.90%)
Dec 29, 2008 7.880 8.030 7.600 7.960 90,885 +0.84(+11.80%)
Dec 24, 2008 6.900 7.300 6.150 7.120 25,522 +0.29(+4.25%)
Dec 23, 2008 6.150 6.970 6.150 6.830 163,436 +0.54(+8.59%)
Dec 22, 2008 5.850 6.490 5.820 6.290 224,907 +0.73(+13.13%)
Dec 19, 2008 6.640 6.680 5.450 5.560 573,617 -1.19(-17.63%)
Dec 18, 2008 8.000 8.000 6.750 6.750 333,900 -1.05(-13.46%)
Dec 17, 2008 7.240 7.800 7.120 7.800 26,458 +0.97(+14.20%)
Dec 16, 2008 5.990 6.830 5.800 6.830 178,262 +1.03(+17.76%)
Dec 15, 2008 5.750 6.460 5.310 5.800 489,356 +0.11(+1.93%)
Dec 12, 2008 5.220 5.720 5.120 5.690 125,532 +0.39(+7.36%)
Dec 11, 2008 4.650 5.980 4.650 5.300 380,533 +0.80(+17.78%)
Dec 10, 2008 4.010 4.600 4.010 4.500 238,589 +0.65(+16.88%)
Dec 09, 2008 3.770 3.990 3.450 3.850 109,813 +0.23(+6.35%)
Dec 08, 2008 3.790 3.790 3.550 3.620 217,538 +0.26(+7.74%)
Dec 05, 2008 3.470 3.620 3.180 3.360 114,257 -0.04(-1.18%)
Dec 04, 2008 3.710 3.860 3.380 3.400 870,474 -0.27(-7.36%)
Dec 03, 2008 4.050 4.050 3.670 3.670 173,744 -0.43(-10.49%)
Dec 02, 2008 4.270 4.500 3.880 4.100 196,826 -0.16(-3.76%)
Dec 01, 2008 4.840 4.840 4.240 4.260 94,687 -0.70(-14.11%)
Nov 28, 2008 5.080 5.130 4.850 4.960 88,729 -0.26(-4.98%)
Nov 27, 2008 5.200 5.300 5.170 5.220 54,558 -0.08(-1.51%)
Nov 26, 2008 4.950 5.350 4.910 5.300 97,365 +0.10(+1.92%)
Nov 25, 2008 5.920 5.920 4.870 5.200 88,464 -0.40(-7.14%)
Nov 24, 2008 5.200 5.700 5.160 5.600 129,857 +0.60(+12.00%)
Nov 21, 2008 4.050 5.000 4.040 5.000 162,710 +1.11(+28.53%)
Nov 20, 2008 3.750 4.020 3.710 3.890 53,400 +0.09(+2.37%)
Nov 19, 2008 3.760 4.180 3.750 3.800 88,615 +0.09(+2.43%)
Nov 18, 2008 4.070 4.200 3.700 3.710 177,998 -0.10(-2.62%)
Nov 17, 2008 4.180 4.430 3.800 3.810 120,218 -0.34(-8.19%)
Nov 14, 2008 4.170 4.640 3.720 4.150 144,305 +0.43(+11.56%)
Nov 13, 2008 3.860 4.060 3.210 3.720 253,907 -0.13(-3.38%)
Nov 12, 2008 4.200 4.470 3.850 3.850 162,984 -0.35(-8.33%)
Nov 11, 2008 4.580 4.780 4.150 4.200 133,508 -0.80(-16.00%)
Nov 10, 2008 5.990 5.990 4.700 5.000 130,323 -0.20(-3.85%)
Nov 07, 2008 6.000 6.000 4.990 5.200 102,332 -0.44(-7.80%)
Nov 06, 2008 6.250 6.800 5.640 5.640 731,189 -0.16(-2.76%)
Nov 05, 2008 5.490 6.460 5.210 5.800 188,381 +0.32(+5.84%)
Nov 04, 2008 4.760 5.590 4.700 5.480 180,102 +1.22(+28.64%)
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.