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 (%)
Jul 31, 2007 6.880 6.920 6.880 6.920 13,000 +0.10(+1.47%)
Jul 30, 2007 6.800 6.830 6.800 6.820 3,200 -0.09(-1.30%)
Jul 27, 2007 6.360 6.930 6.360 6.910 11,790 +0.39(+5.98%)
Jul 26, 2007 6.770 6.890 6.500 6.520 16,400 -0.23(-3.41%)
Jul 25, 2007 7.000 7.000 6.750 6.750 9,200 -0.31(-4.39%)
Jul 24, 2007 7.060 7.060 7.060 7.060 0 +0.00(+0.00%)
Jul 23, 2007 7.060 7.060 7.000 7.060 88,220 +0.06(+0.86%)
Jul 20, 2007 7.060 7.190 6.780 7.000 79,950 -0.06(-0.85%)
Jul 19, 2007 7.050 7.300 7.000 7.060 38,485 +0.06(+0.86%)
Jul 18, 2007 6.560 7.050 6.500 7.000 8,600 +0.45(+6.87%)
Jul 17, 2007 6.550 6.600 6.500 6.550 76,675 +0.04(+0.61%)
Jul 16, 2007 6.680 6.710 6.510 6.510 73,500 -0.21(-3.12%)
Jul 13, 2007 6.740 6.750 6.690 6.720 29,090 -0.03(-0.44%)
Jul 12, 2007 6.990 6.990 6.660 6.750 9,425 +0.00(+0.00%)
Jul 11, 2007 7.000 7.000 6.570 6.750 132,601 -0.30(-4.26%)
Jul 10, 2007 6.800 7.150 6.600 7.050 92,725 +0.21(+3.07%)
Jul 09, 2007 6.150 6.840 6.150 6.840 155,900 +0.74(+12.13%)
Jul 06, 2007 6.250 6.260 6.100 6.100 35,300 -0.03(-0.49%)
Jul 05, 2007 6.300 6.300 6.050 6.130 115,350 -0.17(-2.70%)
Jul 03, 2007 5.770 6.300 5.770 6.300 34,600 +0.40(+6.78%)
Jul 02, 2007 6.080 6.080 5.900 5.900 12,155 +0.00(+0.00%)
Jun 29, 2007 6.080 6.080 5.900 5.900 12,155 -0.18(-2.96%)
Jun 28, 2007 6.050 6.090 6.050 6.080 8,600 +0.08(+1.33%)
Jun 27, 2007 5.900 6.000 5.700 6.000 26,231 +0.05(+0.84%)
Jun 26, 2007 6.150 6.150 5.800 5.950 59,650 -0.29(-4.65%)
Jun 25, 2007 6.180 6.250 6.180 6.240 9,850 +0.06(+0.97%)
Jun 22, 2007 6.170 6.180 6.160 6.180 52,000 +0.03(+0.49%)
Jun 21, 2007 6.200 6.250 6.150 6.150 10,350 -0.10(-1.60%)
Jun 20, 2007 6.240 6.250 6.150 6.250 25,300 +0.10(+1.63%)
Jun 19, 2007 6.100 6.250 6.100 6.150 12,800 +0.00(+0.00%)
Jun 18, 2007 6.210 6.210 6.120 6.150 17,600 -0.08(-1.28%)
Jun 15, 2007 6.200 6.250 6.100 6.230 16,800 +0.02(+0.32%)
Jun 14, 2007 6.250 6.250 6.150 6.210 33,844 -0.02(-0.32%)
Jun 13, 2007 6.050 6.380 6.010 6.230 139,200 +0.09(+1.47%)
Jun 12, 2007 5.750 6.400 5.700 6.140 165,740 +0.31(+5.32%)
Jun 11, 2007 5.590 5.830 5.590 5.830 50,400 +0.18(+3.19%)
Jun 08, 2007 5.420 5.650 5.410 5.650 25,700 +0.15(+2.73%)
Jun 07, 2007 5.650 5.650 5.420 5.500 50,650 -0.05(-0.90%)
Jun 06, 2007 5.790 5.790 5.500 5.550 51,500 -0.18(-3.14%)
Jun 05, 2007 5.800 5.800 5.700 5.730 21,800 -0.02(-0.35%)
Jun 04, 2007 5.890 5.890 5.700 5.750 13,370 +0.02(+0.35%)
Jun 01, 2007 5.690 5.890 5.690 5.730 32,100 +0.04(+0.70%)
May 31, 2007 5.680 5.710 5.600 5.690 18,900 +0.01(+0.18%)
May 30, 2007 5.650 5.680 5.410 5.680 242,510 +0.17(+3.09%)
May 29, 2007 5.510 5.650 5.510 5.510 12,700 +0.11(+2.04%)
May 25, 2007 5.690 5.690 5.300 5.400 22,600 +0.05(+0.93%)
May 24, 2007 5.450 5.750 5.350 5.350 4,900 -0.25(-4.46%)
May 23, 2007 5.600 5.670 5.600 5.600 24,450 +0.00(+0.00%)
May 22, 2007 5.640 5.640 5.500 5.600 160,750 +0.00(+0.00%)
May 21, 2007 5.400 5.600 5.350 5.600 105,700 +0.00(+0.00%)
May 18, 2007 5.400 5.600 5.350 5.600 105,700 +0.10(+1.82%)
May 17, 2007 5.170 5.600 5.100 5.500 92,975 +0.45(+8.91%)
May 16, 2007 5.240 5.240 5.000 5.050 130,600 -0.20(-3.81%)
May 15, 2007 5.500 5.500 5.240 5.250 27,650 -0.03(-0.57%)
May 14, 2007 5.760 5.820 5.280 5.280 73,100 -0.54(-9.28%)
May 11, 2007 5.940 5.940 5.700 5.820 90,150 -0.07(-1.19%)
May 10, 2007 5.900 5.900 5.750 5.890 145,100 +0.04(+0.68%)
May 09, 2007 5.740 5.900 5.700 5.850 285,400 +0.11(+1.92%)
May 08, 2007 5.500 5.750 5.500 5.740 388,530 +0.14(+2.50%)
May 07, 2007 5.400 5.700 5.250 5.600 26,200 +0.05(+0.90%)
May 04, 2007 5.410 5.700 5.410 5.550 129,990 +0.00(+0.00%)
May 03, 2007 5.700 5.700 5.530 5.550 26,020 -0.20(-3.48%)
May 02, 2007 5.750 5.770 5.620 5.750 153,660 +0.00(+0.00%)
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.