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 29, 2009 13.80 13.94 13.54 13.57 258,204 -0.01(-0.07%)
May 28, 2009 12.95 13.68 12.90 13.58 568,913 +0.76(+5.93%)
May 27, 2009 13.04 13.08 12.66 12.82 218,571 -0.30(-2.29%)
May 26, 2009 12.61 13.24 12.57 13.12 496,385 +0.29(+2.26%)
May 25, 2009 12.79 12.95 12.64 12.83 95,128 +0.08(+0.63%)
May 22, 2009 12.38 12.94 12.35 12.75 878,559 +0.55(+4.51%)
May 21, 2009 12.23 12.28 11.95 12.20 325,505 +0.05(+0.41%)
May 20, 2009 11.95 12.40 11.90 12.15 375,847 +0.25(+2.10%)
May 19, 2009 11.85 11.96 11.78 11.90 250,044 +0.26(+2.23%)
May 17, 2009 11.68 11.91 11.60 11.64 17,682 -0.13(-1.10%)
May 15, 2009 11.68 11.91 11.60 11.77 133,727 +0.02(+0.17%)
May 14, 2009 11.80 11.96 11.65 11.75 407,553 -0.19(-1.59%)
May 13, 2009 11.85 12.11 11.81 11.94 310,940 +0.03(+0.25%)
May 12, 2009 11.85 12.00 11.85 11.91 523,909 +0.06(+0.51%)
May 11, 2009 11.75 11.90 11.62 11.85 161,701 -0.01(-0.08%)
May 08, 2009 11.58 11.90 11.58 11.86 176,950 -0.02(-0.17%)
May 07, 2009 11.90 11.99 11.68 11.88 211,062 +0.05(+0.42%)
May 06, 2009 11.68 11.90 11.61 11.83 309,170 +0.23(+1.98%)
May 05, 2009 11.67 11.88 11.56 11.60 202,925 -0.10(-0.85%)
May 04, 2009 11.57 11.75 11.67 11.70 144,866 +0.14(+1.21%)
May 01, 2009 11.44 11.65 11.44 11.56 186,227 +0.00(+0.00%)
Apr 30, 2009 11.78 11.78 11.52 11.56 268,586 -0.10(-0.86%)
Apr 29, 2009 11.75 11.92 11.60 11.66 376,555 +0.15(+1.30%)
Apr 28, 2009 11.00 11.52 10.90 11.51 113,407 -0.02(-0.17%)
Apr 27, 2009 11.55 11.56 11.27 11.53 168,524 -0.07(-0.60%)
Apr 24, 2009 11.04 11.72 11.04 11.60 566,069 +0.61(+5.55%)
Apr 23, 2009 10.82 11.27 10.81 10.99 216,648 +0.26(+2.42%)
Apr 22, 2009 10.65 10.99 10.65 10.73 95,173 +0.02(+0.19%)
Apr 21, 2009 10.66 10.77 10.50 10.71 146,819 +0.15(+1.42%)
Apr 20, 2009 10.36 10.75 10.36 10.56 154,989 +0.30(+2.92%)
Apr 17, 2009 10.46 10.46 10.25 10.26 124,635 -0.39(-3.66%)
Apr 16, 2009 10.85 10.85 10.50 10.65 230,791 -0.23(-2.11%)
Apr 15, 2009 10.99 10.99 10.72 10.88 314,415 -0.12(-1.09%)
Apr 14, 2009 10.65 11.00 10.57 11.00 172,243 +0.37(+3.48%)
Apr 13, 2009 10.60 10.93 10.60 10.63 105,729 +0.05(+0.47%)
Apr 09, 2009 10.50 10.61 9.700 10.58 115,296 -0.02(-0.19%)
Apr 08, 2009 10.74 10.78 9.700 10.60 56,054 -0.15(-1.40%)
Apr 07, 2009 10.76 10.80 10.45 10.75 132,607 +0.00(+0.00%)
Apr 06, 2009 10.50 10.80 10.45 10.75 278,049 -0.05(-0.46%)
Apr 03, 2009 10.50 11.17 9.700 10.80 362,549 -0.20(-1.82%)
Apr 02, 2009 10.50 11.13 11.00 11.00 408,706 -0.13(-1.17%)
Apr 01, 2009 11.09 11.17 11.05 11.13 158,486 +0.04(+0.36%)
Mar 31, 2009 10.65 11.09 10.63 11.09 343,306 +0.46(+4.33%)
Mar 30, 2009 10.55 10.99 9.700 10.63 286,266 -0.36(-3.28%)
Mar 26, 2009 10.70 10.99 10.60 10.99 137,545 +0.39(+3.68%)
Mar 25, 2009 10.44 10.60 9.700 10.60 162,156 +0.10(+0.95%)
Mar 24, 2009 10.29 10.50 9.700 10.50 99,568 +0.00(+0.00%)
Mar 23, 2009 10.33 10.50 10.50 10.50 143,932 -0.03(-0.28%)
Mar 20, 2009 10.50 10.82 10.50 10.53 156,680 -0.29(-2.68%)
Mar 19, 2009 9.900 10.85 9.230 10.82 405,832 +1.59(+17.23%)
Mar 18, 2009 9.030 9.240 8.810 9.230 338,852 +0.42(+4.77%)
Mar 17, 2009 9.000 9.040 8.810 8.810 96,550 -0.23(-2.54%)
Mar 16, 2009 9.200 9.350 8.810 9.040 84,434 -0.20(-2.16%)
Mar 13, 2009 8.850 9.240 8.600 9.240 255,470 +0.65(+7.57%)
Mar 12, 2009 9.000 9.000 8.250 8.590 165,218 -0.01(-0.12%)
Mar 11, 2009 8.360 8.900 8.360 8.600 197,529 +0.31(+3.74%)
Mar 10, 2009 9.010 9.010 8.180 8.290 186,079 -0.86(-9.40%)
Mar 09, 2009 9.260 9.490 9.050 9.150 116,470 -0.41(-4.29%)
Mar 06, 2009 10.10 10.10 9.250 9.560 126,117 -0.21(-2.15%)
Mar 05, 2009 9.260 9.870 9.200 9.770 251,807 +0.58(+6.31%)
Mar 04, 2009 9.350 9.740 8.940 9.190 147,668 +0.48(+5.51%)
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.