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, 2016 25.02 26.15 25.02 25.91 1,291,407 +0.94(+3.76%)
May 30, 2016 24.94 25.31 24.61 24.97 257,237 -0.18(-0.72%)
May 27, 2016 25.74 26.12 24.96 25.15 673,661 -0.80(-3.08%)
May 26, 2016 26.46 26.71 25.80 25.95 1,185,202 +0.00(+0.00%)
May 25, 2016 25.90 26.23 25.25 25.95 1,262,218 -0.26(-0.99%)
May 24, 2016 27.00 27.60 26.19 26.21 1,004,336 -1.95(-6.92%)
May 20, 2016 28.16 28.16 28.16 0 +0.12(+0.43%)
May 19, 2016 26.45 28.74 26.42 28.04 1,347,877 +0.51(+1.85%)
May 18, 2016 28.60 29.45 27.50 27.53 1,309,906 -1.60(-5.49%)
May 17, 2016 29.13 29.74 28.87 29.13 789,186 -0.01(-0.03%)
May 16, 2016 29.53 29.62 28.90 29.14 628,322 +0.37(+1.29%)
May 13, 2016 29.91 29.91 28.71 28.77 1,228,737 -0.61(-2.08%)
May 12, 2016 29.82 30.50 28.67 29.38 756,809 +0.09(+0.31%)
May 11, 2016 29.51 30.21 28.02 29.29 1,310,000 +0.22(+0.76%)
May 10, 2016 28.77 29.32 28.05 29.07 836,413 +0.37(+1.29%)
May 09, 2016 28.21 28.85 28.02 28.70 809,101 -0.67(-2.28%)
May 06, 2016 28.31 29.87 28.27 29.37 1,224,091 +1.49(+5.34%)
May 05, 2016 27.19 27.94 27.12 27.88 1,227,852 +1.13(+4.22%)
May 04, 2016 26.85 27.57 26.52 26.75 1,173,227 -0.31(-1.15%)
May 03, 2016 27.00 27.07 26.38 27.06 1,146,891 +0.37(+1.39%)
May 02, 2016 27.00 27.37 26.48 26.69 1,467,050 -0.22(-0.82%)
Apr 29, 2016 25.18 27.01 25.18 26.91 1,794,782 +1.95(+7.81%)
Apr 28, 2016 23.98 25.41 23.78 24.96 1,489,511 +1.51(+6.44%)
Apr 27, 2016 23.00 23.67 22.95 23.45 1,675,513 +0.51(+2.22%)
Apr 26, 2016 23.59 23.81 22.75 22.94 1,953,358 -0.78(-3.29%)
Apr 25, 2016 24.28 24.41 23.67 23.72 827,188 -0.48(-1.98%)
Apr 22, 2016 24.89 25.12 23.81 24.20 1,270,168 -1.06(-4.20%)
Apr 21, 2016 25.40 25.72 24.96 25.26 1,842,084 +0.35(+1.41%)
Apr 20, 2016 24.57 25.71 24.57 24.91 1,478,743 +0.08(+0.32%)
Apr 19, 2016 25.17 25.35 24.63 24.83 1,537,572 +0.05(+0.20%)
Apr 18, 2016 25.65 25.70 23.91 24.78 1,995,668 -1.00(-3.88%)
Apr 15, 2016 24.91 25.85 24.33 25.78 1,334,392 +1.06(+4.29%)
Apr 14, 2016 25.16 25.55 24.19 24.72 1,637,927 -0.44(-1.75%)
Apr 13, 2016 24.99 25.38 24.81 25.16 1,528,262 +0.06(+0.24%)
Apr 12, 2016 24.55 25.22 24.13 25.10 1,380,428 +0.51(+2.07%)
Apr 11, 2016 23.73 24.66 23.50 24.59 1,070,197 +1.60(+6.96%)
Apr 08, 2016 22.46 23.26 22.45 22.99 989,710 +0.31(+1.37%)
Apr 07, 2016 21.75 22.79 21.66 22.68 1,407,824 +1.55(+7.34%)
Apr 06, 2016 20.53 21.70 20.53 21.13 768,336 +0.12(+0.57%)
Apr 05, 2016 21.11 21.13 20.67 21.01 830,624 +0.52(+2.54%)
Apr 04, 2016 20.70 20.70 20.33 20.49 594,921 -0.33(-1.59%)
Apr 01, 2016 19.94 20.88 19.72 20.82 1,065,779 +0.37(+1.81%)
Mar 31, 2016 20.82 20.99 20.25 20.45 1,193,412 +0.18(+0.89%)
Mar 30, 2016 20.26 20.66 19.93 20.27 1,427,474 -0.29(-1.41%)
Mar 29, 2016 19.10 20.65 18.93 20.56 2,100,780 +1.48(+7.76%)
Mar 28, 2016 19.21 19.31 18.71 19.08 569,785 -0.12(-0.63%)
Mar 24, 2016 19.20 19.20 19.20 0 +0.34(+1.80%)
Mar 23, 2016 18.99 19.63 18.40 18.86 1,208,804 -0.57(-2.93%)
Mar 22, 2016 19.71 20.05 19.40 19.43 1,551,666 -0.05(-0.26%)
Mar 21, 2016 20.05 20.28 19.31 19.48 1,317,556 -0.64(-3.18%)
Mar 18, 2016 20.54 20.61 19.93 20.12 2,787,148 -0.37(-1.81%)
Mar 17, 2016 21.45 22.09 20.31 20.49 2,089,015 -1.03(-4.79%)
Mar 16, 2016 19.47 21.64 19.24 21.52 1,989,850 +1.80(+9.13%)
Mar 15, 2016 19.08 19.76 18.98 19.72 1,119,356 +0.20(+1.02%)
Mar 14, 2016 20.41 20.85 19.45 19.52 1,399,488 -1.09(-5.29%)
Mar 11, 2016 20.90 21.41 20.40 20.61 1,243,887 -0.51(-2.41%)
Mar 10, 2016 20.75 21.59 20.64 21.12 1,607,075 +0.62(+3.02%)
Mar 09, 2016 19.02 20.72 19.01 20.50 1,794,140 +0.83(+4.22%)
Mar 08, 2016 21.54 21.58 19.56 19.67 2,022,772 -1.52(-7.17%)
Mar 07, 2016 21.53 22.03 20.60 21.19 1,536,474 +0.01(+0.05%)
Mar 04, 2016 21.90 22.47 20.95 21.18 1,855,343 -0.36(-1.67%)
Mar 03, 2016 20.55 21.89 20.55 21.54 1,588,200 +1.01(+4.92%)
Mar 02, 2016 20.48 20.80 20.13 20.53 1,212,181 +0.14(+0.69%)
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.