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 (%)
Sep 30, 2010 30.69 30.81 29.51 29.72 500,915 -0.91(-2.97%)
Sep 29, 2010 30.36 30.63 30.03 30.63 260,489 +0.30(+0.99%)
Sep 28, 2010 29.05 30.76 28.50 30.33 977,477 +1.16(+3.98%)
Sep 27, 2010 29.80 29.90 28.89 29.17 529,834 -0.77(-2.57%)
Sep 24, 2010 31.36 31.46 29.81 29.94 466,714 -1.10(-3.54%)
Sep 23, 2010 32.45 32.45 30.91 31.04 513,008 -1.39(-4.29%)
Sep 22, 2010 32.85 33.47 31.81 32.43 304,967 -0.16(-0.49%)
Sep 21, 2010 31.00 32.72 30.64 32.59 2,434,523 +1.76(+5.71%)
Sep 20, 2010 30.88 31.13 30.66 30.83 201,561 -0.13(-0.42%)
Sep 17, 2010 31.95 31.95 30.07 30.96 1,261,280 +0.08(+0.26%)
Sep 15, 2010 31.85 31.85 30.77 30.88 236,311 -0.91(-2.86%)
Sep 14, 2010 29.25 31.80 29.15 31.79 675,423 +2.97(+10.31%)
Sep 13, 2010 29.01 29.28 28.48 28.82 187,911 -0.51(-1.74%)
Sep 10, 2010 28.60 29.40 28.47 29.33 352,431 +0.63(+2.20%)
Sep 09, 2010 29.86 29.92 28.28 28.70 727,209 -1.33(-4.43%)
Sep 08, 2010 31.16 31.38 29.71 30.03 479,394 -1.36(-4.33%)
Sep 07, 2010 31.75 31.95 30.64 31.39 189,207 -0.25(-0.79%)
Sep 03, 2010 31.27 31.98 31.01 31.64 181,666 +0.39(+1.25%)
Sep 02, 2010 30.75 31.39 30.53 31.25 217,690 +0.52(+1.69%)
Sep 01, 2010 31.99 32.00 30.39 30.73 341,117 -1.12(-3.52%)
Aug 31, 2010 31.92 32.24 31.61 31.85 564,188 +0.10(+0.31%)
Aug 30, 2010 32.23 32.71 31.49 31.75 530,619 -0.85(-2.61%)
Aug 27, 2010 31.35 32.65 31.10 32.60 478,688 +1.30(+4.15%)
Aug 26, 2010 31.00 31.33 30.75 31.30 696,925 +0.30(+0.97%)
Aug 25, 2010 29.96 31.00 29.83 31.00 411,716 +1.30(+4.38%)
Aug 24, 2010 28.51 29.74 28.50 29.70 259,405 +0.61(+2.10%)
Aug 23, 2010 29.85 29.85 28.86 29.09 203,391 -0.66(-2.22%)
Aug 20, 2010 29.87 30.09 29.51 29.75 487,685 -0.58(-1.91%)
Aug 19, 2010 29.87 30.33 29.70 30.33 415,233 +0.50(+1.68%)
Aug 18, 2010 28.99 29.83 28.81 29.83 152,022 +0.65(+2.23%)
Aug 17, 2010 29.03 29.37 28.64 29.18 245,264 +0.08(+0.27%)
Aug 16, 2010 30.00 30.75 28.91 29.10 471,296 -0.19(-0.65%)
Aug 13, 2010 28.21 29.46 27.99 29.29 319,061 +1.37(+4.91%)
Aug 12, 2010 27.38 28.18 27.35 27.92 533,118 +0.87(+3.22%)
Aug 11, 2010 27.49 27.49 26.51 27.05 384,601 -0.41(-1.49%)
Aug 10, 2010 27.31 27.56 26.87 27.46 166,402 -0.29(-1.05%)
Aug 09, 2010 27.55 27.89 27.12 27.75 183,752 -0.03(-0.11%)
Aug 06, 2010 27.82 28.27 27.45 27.78 349,455 +0.09(+0.33%)
Aug 05, 2010 27.01 27.79 26.79 27.69 678,876 +0.45(+1.65%)
Aug 04, 2010 26.15 27.24 26.13 27.24 573,333 +1.54(+5.99%)
Aug 03, 2010 23.97 25.82 23.95 25.70 731,549 +1.74(+7.26%)
Jul 30, 2010 24.00 24.00 23.86 23.96 267,054 -0.04(-0.17%)
Jul 29, 2010 23.87 24.00 23.71 24.00 175,833 +0.15(+0.63%)
Jul 28, 2010 23.60 23.95 23.46 23.85 196,271 +0.18(+0.76%)
Jul 27, 2010 23.57 23.67 23.36 23.67 372,304 -0.16(-0.67%)
Jul 26, 2010 23.86 24.05 23.59 23.83 296,182 -0.17(-0.71%)
Jul 23, 2010 24.05 24.05 23.61 24.00 257,399 +0.00(+0.00%)
Jul 22, 2010 23.18 24.05 23.18 24.00 264,953 +0.70(+3.00%)
Jul 21, 2010 23.65 23.66 23.27 23.30 189,316 -0.21(-0.89%)
Jul 20, 2010 22.88 23.74 22.88 23.51 310,717 +0.45(+1.95%)
Jul 19, 2010 23.63 23.63 22.75 23.06 352,080 -0.57(-2.41%)
Jul 16, 2010 23.07 23.75 23.07 23.63 825,120 +0.13(+0.55%)
Jul 15, 2010 23.40 23.50 22.95 23.50 233,393 +0.31(+1.34%)
Jul 14, 2010 23.09 23.48 22.75 23.19 214,550 +0.14(+0.61%)
Jul 13, 2010 22.72 23.69 22.72 23.05 554,804 +0.87(+3.92%)
Jul 12, 2010 22.26 22.48 21.99 22.18 138,683 -0.34(-1.51%)
Jul 09, 2010 22.09 22.85 22.05 22.52 251,819 +0.72(+3.30%)
Jul 08, 2010 22.34 22.36 21.69 21.80 426,370 -0.55(-2.46%)
Jul 07, 2010 22.15 22.42 21.32 22.35 757,925 +0.20(+0.90%)
Jul 06, 2010 22.05 22.47 22.01 22.15 488,788 -0.67(-2.94%)
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.