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 (%)
Jan 31, 2008 17.62 18.24 17.29 18.24 649,261 +0.43(+2.41%)
Jan 30, 2008 17.80 18.18 17.01 17.81 483,705 -0.09(-0.50%)
Jan 29, 2008 18.49 18.65 17.75 17.90 670,722 -0.60(-3.24%)
Jan 28, 2008 18.26 18.75 18.01 18.50 126,108 +0.24(+1.31%)
Jan 25, 2008 19.73 19.75 18.00 18.26 405,803 -0.14(-0.76%)
Jan 24, 2008 16.50 18.46 16.50 18.40 468,860 +2.45(+15.36%)
Jan 23, 2008 15.14 15.95 14.33 15.95 466,328 +0.80(+5.28%)
Jan 22, 2008 13.00 15.35 13.00 15.15 352,604 +1.90(+14.34%)
Jan 21, 2008 13.52 13.90 13.00 13.25 223,458 -1.50(-10.17%)
Jan 18, 2008 14.52 15.10 14.42 14.75 84,208 -0.01(-0.07%)
Jan 17, 2008 15.49 15.95 14.50 14.76 110,488 -0.32(-2.12%)
Jan 16, 2008 14.51 15.20 14.30 15.08 155,400 +0.04(+0.27%)
Jan 15, 2008 15.20 15.25 14.77 15.04 207,412 +0.04(+0.27%)
Jan 14, 2008 14.81 15.25 14.74 15.00 232,637 +0.70(+4.90%)
Jan 11, 2008 12.95 14.50 12.95 14.30 472,360 +1.45(+11.28%)
Jan 10, 2008 12.45 12.97 12.45 12.85 211,485 +0.44(+3.55%)
Jan 09, 2008 12.85 12.85 12.30 12.41 66,560 -0.24(-1.90%)
Jan 08, 2008 12.71 13.05 12.65 12.65 222,485 +0.05(+0.40%)
Jan 07, 2008 12.68 12.69 12.40 12.60 26,785 -0.10(-0.79%)
Jan 04, 2008 12.70 12.75 12.60 12.70 92,185 -0.05(-0.39%)
Jan 03, 2008 12.50 12.80 12.46 12.75 230,798 +0.37(+2.99%)
Jan 02, 2008 12.49 12.50 12.15 12.38 70,166 +0.22(+1.81%)
Jan 01, 2008 12.21 12.25 12.10 12.16 32,535 +0.00(+0.00%)
Dec 31, 2007 12.21 12.25 12.10 12.16 32,535 -0.19(-1.54%)
Dec 28, 2007 12.40 12.40 12.20 12.35 172,700 -0.05(-0.40%)
Dec 27, 2007 12.40 12.40 12.00 12.40 40,000 -0.05(-0.40%)
Dec 26, 2007 12.45 12.45 12.45 12.45 0 +0.00(+0.00%)
Dec 24, 2007 12.50 12.65 12.45 12.45 8,900 -0.14(-1.11%)
Dec 21, 2007 11.69 12.60 11.53 12.59 117,790 +1.09(+9.48%)
Dec 20, 2007 11.20 11.50 11.02 11.50 159,088 +0.25(+2.22%)
Dec 19, 2007 11.30 11.35 11.20 11.25 337,621 -0.15(-1.32%)
Dec 18, 2007 11.77 11.82 11.31 11.40 149,510 -0.36(-3.06%)
Dec 17, 2007 12.50 12.50 11.39 11.76 84,630 -0.74(-5.92%)
Dec 14, 2007 12.45 12.55 12.25 12.50 161,612 -0.08(-0.64%)
Dec 13, 2007 12.89 12.89 12.45 12.58 170,531 -0.17(-1.33%)
Dec 12, 2007 12.34 12.75 12.34 12.75 405,512 +1.10(+9.44%)
Dec 11, 2007 11.50 11.99 11.50 11.65 55,297 +0.15(+1.30%)
Dec 10, 2007 10.90 11.56 10.90 11.50 92,950 +0.61(+5.60%)
Dec 07, 2007 10.55 10.89 10.49 10.89 217,701 +0.34(+3.22%)
Dec 06, 2007 10.40 10.55 10.38 10.55 60,150 +0.14(+1.34%)
Dec 05, 2007 10.40 10.42 10.30 10.41 22,724 -0.04(-0.38%)
Dec 04, 2007 10.49 10.54 10.45 10.45 31,750 -0.02(-0.19%)
Dec 03, 2007 10.56 10.56 10.35 10.47 63,409 -0.12(-1.13%)
Nov 30, 2007 10.65 10.75 10.49 10.59 34,775 -0.12(-1.12%)
Nov 29, 2007 10.42 10.82 10.42 10.71 83,285 -0.19(-1.74%)
Nov 28, 2007 10.50 10.90 10.40 10.90 349,242 +0.29(+2.73%)
Nov 27, 2007 10.53 10.68 10.47 10.61 165,144 -0.06(-0.56%)
Nov 26, 2007 10.69 10.90 10.59 10.67 174,105 +0.07(+0.66%)
Nov 23, 2007 10.45 10.79 10.38 10.60 152,650 +0.54(+5.37%)
Nov 21, 2007 10.10 10.15 10.00 10.06 92,816 +0.03(+0.30%)
Nov 20, 2007 10.00 10.15 9.930 10.03 167,080 +0.03(+0.30%)
Nov 19, 2007 10.20 10.20 9.830 10.00 166,460 +0.18(+1.83%)
Nov 16, 2007 9.760 10.00 9.750 9.820 72,983 -0.01(-0.10%)
Nov 15, 2007 9.510 9.830 9.510 9.830 33,070 +0.00(+0.00%)
Nov 14, 2007 9.650 9.900 9.650 9.830 112,437 +0.28(+2.93%)
Nov 13, 2007 9.100 9.550 9.100 9.550 84,288 +0.26(+2.80%)
Nov 12, 2007 9.500 9.500 9.050 9.290 61,291 -0.36(-3.73%)
Nov 09, 2007 9.900 9.900 9.510 9.650 58,975 -0.30(-3.02%)
Nov 08, 2007 10.42 10.62 9.840 9.950 73,445 -0.45(-4.33%)
Nov 07, 2007 10.95 10.95 10.00 10.40 89,575 -0.35(-3.26%)
Nov 06, 2007 10.90 11.00 10.70 10.75 99,588 +0.10(+0.94%)
Nov 05, 2007 11.05 11.05 10.57 10.65 118,478 -0.45(-4.05%)
Nov 02, 2007 10.80 11.50 10.33 11.10 337,074 +1.19(+12.01%)
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.