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 31, 2010 22.88 23.15 22.73 22.75 175,967 +0.30(+1.34%)
May 28, 2010 22.70 22.62 22.40 22.45 296,571 -0.17(-0.75%)
May 27, 2010 22.45 22.62 22.25 22.62 401,215 +0.37(+1.66%)
May 26, 2010 22.50 23.00 21.91 22.25 908,457 +0.88(+4.12%)
May 25, 2010 21.27 22.10 20.57 21.37 1,342,835 +0.42(+2.00%)
May 21, 2010 20.20 21.08 19.89 20.95 514,521 +0.39(+1.90%)
May 20, 2010 20.13 20.82 20.56 20.56 613,087 +0.08(+0.39%)
May 19, 2010 21.65 21.83 20.04 20.48 673,680 -1.47(-6.70%)
May 18, 2010 22.16 22.48 21.56 21.95 605,647 -0.76(-3.35%)
May 17, 2010 23.57 23.81 22.40 22.71 497,087 -1.10(-4.62%)
May 14, 2010 23.60 24.09 22.74 23.81 398,776 +0.52(+2.23%)
May 13, 2010 24.29 24.31 23.23 23.29 611,164 -1.00(-4.12%)
May 12, 2010 23.52 24.65 23.52 24.29 816,272 +0.46(+1.93%)
May 11, 2010 22.10 24.09 23.09 23.83 1,261,819 +1.92(+8.76%)
May 10, 2010 21.50 21.95 21.58 21.91 513,158 +0.25(+1.15%)
May 07, 2010 21.10 21.88 21.10 21.66 755,402 +0.26(+1.21%)
May 06, 2010 21.00 21.50 20.59 21.40 929,773 +0.57(+2.74%)
May 05, 2010 19.56 21.20 20.25 20.83 458,114 +0.51(+2.51%)
May 04, 2010 20.69 20.88 19.65 20.32 519,681 -0.26(-1.26%)
May 03, 2010 21.49 21.49 20.54 20.58 386,914 -0.60(-2.83%)
Apr 30, 2010 21.25 21.42 21.08 21.18 604,318 +0.44(+2.12%)
Apr 29, 2010 21.99 22.19 20.66 20.74 773,491 -1.27(-5.77%)
Apr 28, 2010 21.80 22.31 21.64 22.01 1,789,472 +0.34(+1.57%)
Apr 27, 2010 20.79 21.87 20.71 21.67 490,621 +0.77(+3.68%)
Apr 26, 2010 20.63 21.21 20.63 20.90 347,094 +0.25(+1.21%)
Apr 23, 2010 19.84 20.79 19.81 20.65 760,382 +0.81(+4.08%)
Apr 22, 2010 19.90 19.90 19.64 19.84 383,153 -0.10(-0.50%)
Apr 21, 2010 19.57 19.94 19.48 19.94 317,665 +0.39(+1.99%)
Apr 20, 2010 19.60 19.72 19.43 19.55 415,954 +0.00(+0.00%)
Apr 19, 2010 19.16 19.63 19.06 19.55 676,641 +0.34(+1.77%)
Apr 16, 2010 20.07 20.07 18.80 19.21 1,078,911 -0.88(-4.38%)
Apr 15, 2010 19.80 20.17 19.79 20.09 676,530 +0.26(+1.31%)
Apr 14, 2010 19.85 19.86 19.67 19.83 146,145 +0.01(+0.05%)
Apr 13, 2010 19.70 19.85 19.60 19.82 256,074 +0.06(+0.30%)
Apr 12, 2010 19.85 20.00 19.64 19.76 362,691 +0.05(+0.25%)
Apr 09, 2010 19.85 19.90 19.50 19.71 573,417 -0.14(-0.71%)
Apr 08, 2010 19.72 19.88 19.65 19.85 559,267 +0.02(+0.10%)
Apr 07, 2010 19.80 20.00 19.74 19.83 519,396 +0.08(+0.41%)
Apr 06, 2010 19.40 19.88 19.32 19.75 853,970 +0.38(+1.96%)
Apr 05, 2010 19.25 19.44 19.16 19.37 271,384 +0.17(+0.89%)
Apr 01, 2010 19.20 19.20 19.20 0 +0.23(+1.21%)
Mar 31, 2010 18.72 19.07 18.72 18.97 349,811 +0.37(+1.99%)
Mar 30, 2010 18.62 18.70 18.50 18.60 243,091 -0.12(-0.64%)
Mar 29, 2010 18.86 19.25 18.50 18.72 396,387 -0.10(-0.53%)
Mar 26, 2010 18.41 19.05 18.41 18.82 674,216 +0.32(+1.73%)
Mar 25, 2010 18.40 18.68 18.31 18.50 873,424 +0.03(+0.16%)
Mar 24, 2010 18.60 18.60 18.30 18.47 537,970 -0.28(-1.49%)
Mar 23, 2010 18.38 18.86 18.25 18.75 361,665 +0.37(+2.01%)
Mar 22, 2010 18.74 18.74 18.28 18.38 323,598 -0.36(-1.92%)
Mar 19, 2010 18.74 18.94 18.32 18.74 1,230,450 +0.08(+0.43%)
Mar 18, 2010 19.20 19.25 18.54 18.66 665,738 -0.43(-2.25%)
Mar 17, 2010 18.35 19.33 18.31 19.09 763,757 +0.83(+4.55%)
Mar 16, 2010 18.05 18.45 18.05 18.26 766,794 +0.34(+1.90%)
Mar 15, 2010 17.75 17.99 17.75 17.92 314,300 +0.22(+1.24%)
Mar 12, 2010 17.75 17.75 17.42 17.70 360,652 +0.05(+0.28%)
Mar 11, 2010 17.44 17.75 17.30 17.65 218,327 +0.21(+1.20%)
Mar 10, 2010 17.42 17.61 17.16 17.44 454,599 +0.00(+0.00%)
Mar 09, 2010 17.54 17.59 17.30 17.44 736,316 -0.11(-0.63%)
Mar 08, 2010 17.72 17.81 17.50 17.55 236,184 +0.02(+0.11%)
Mar 05, 2010 17.49 17.80 17.44 17.53 327,497 +0.25(+1.45%)
Mar 04, 2010 17.55 17.64 17.08 17.28 164,393 -0.27(-1.54%)
Mar 03, 2010 17.95 18.08 17.55 17.55 435,590 -0.20(-1.13%)
Mar 02, 2010 17.20 17.75 17.08 17.75 330,315 +0.71(+4.17%)
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.