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 (%)
Feb 28, 2018 11.89 11.91 11.48 11.70 840,897 -0.18(-1.52%)
Feb 27, 2018 12.41 12.43 11.74 11.88 1,332,164 -0.67(-5.34%)
Feb 26, 2018 12.72 12.73 12.47 12.55 465,955 -0.06(-0.48%)
Feb 23, 2018 12.53 12.67 12.33 12.61 418,985 +0.15(+1.20%)
Feb 22, 2018 12.80 12.91 12.42 12.46 606,380 -0.23(-1.81%)
Feb 21, 2018 12.82 13.06 12.67 12.69 355,939 +0.00(+0.00%)
Feb 20, 2018 12.60 12.98 12.51 12.69 558,724 -0.42(-3.20%)
Feb 16, 2018 13.11 13.11 13.11 0 -0.16(-1.21%)
Feb 15, 2018 13.41 13.41 13.12 13.27 653,859 -0.04(-0.30%)
Feb 14, 2018 12.63 13.43 12.60 13.31 1,045,354 +0.66(+5.22%)
Feb 13, 2018 12.52 12.65 526,762 -0.04(-0.32%)
Feb 12, 2018 12.08 12.86 11.93 12.69 971,565 +0.67(+5.57%)
Feb 09, 2018 12.50 12.50 11.78 12.02 974,112 -0.48(-3.84%)
Feb 08, 2018 12.35 12.70 12.32 12.50 1,135,694 +0.24(+1.96%)
Feb 07, 2018 12.38 12.53 12.11 12.26 596,507 -0.20(-1.61%)
Feb 06, 2018 12.65 12.83 12.39 12.46 648,679 -0.22(-1.74%)
Feb 05, 2018 12.63 12.92 12.45 12.68 908,130 +0.08(+0.63%)
Feb 02, 2018 12.80 12.89 12.54 12.60 665,767 -0.41(-3.15%)
Feb 01, 2018 13.08 13.22 12.88 13.01 740,717 -0.13(-0.99%)
Jan 31, 2018 13.14 13.27 12.80 13.14 1,368,913 +0.16(+1.23%)
Jan 30, 2018 13.24 13.34 12.92 12.98 881,542 -0.15(-1.14%)
Jan 29, 2018 13.81 13.90 13.13 13.13 1,278,540 -0.81(-5.81%)
Jan 26, 2018 14.20 14.22 13.90 13.94 850,743 -0.14(-0.99%)
Jan 25, 2018 14.73 14.74 14.06 14.08 1,028,133 -0.60(-4.09%)
Jan 24, 2018 14.55 14.79 14.35 14.68 1,271,505 +0.38(+2.66%)
Jan 23, 2018 13.89 14.47 13.80 14.30 1,219,565 +0.40(+2.88%)
Jan 22, 2018 14.05 14.07 13.80 13.90 446,063 -0.09(-0.64%)
Jan 19, 2018 13.81 14.17 13.73 13.99 803,976 +0.33(+2.42%)
Jan 18, 2018 14.14 14.25 13.62 13.66 1,026,881 -0.44(-3.12%)
Jan 17, 2018 13.85 14.27 13.85 14.10 2,014,531 +0.07(+0.50%)
Jan 16, 2018 14.12 14.18 13.76 14.03 996,554 -0.20(-1.41%)
Jan 15, 2018 14.09 14.44 14.09 14.23 908,469 +0.35(+2.52%)
Jan 12, 2018 13.75 13.99 13.57 13.88 1,088,658 +0.24(+1.76%)
Jan 11, 2018 13.63 13.84 13.60 13.64 667,487 +0.01(+0.07%)
Jan 10, 2018 13.94 14.00 13.54 13.63 848,420 -0.16(-1.16%)
Jan 09, 2018 14.06 14.19 13.79 13.79 1,081,397 -0.42(-2.96%)
Jan 08, 2018 14.51 14.51 14.13 14.21 614,713 -0.33(-2.27%)
Jan 05, 2018 14.63 14.67 14.37 14.54 497,384 -0.21(-1.42%)
Jan 04, 2018 14.65 14.76 14.39 14.75 539,206 +0.13(+0.89%)
Jan 03, 2018 15.00 15.00 14.43 14.62 845,826 -0.37(-2.47%)
Jan 02, 2018 15.03 15.06 14.73 14.99 849,516 +0.21(+1.42%)
Dec 29, 2017 14.78 14.78 14.78 0 +0.33(+2.28%)
Dec 28, 2017 14.46 14.55 14.29 14.45 519,671 +0.07(+0.49%)
Dec 27, 2017 14.26 14.53 14.18 14.38 813,481 +0.06(+0.42%)
Dec 22, 2017 13.77 14.47 13.75 14.32 928,495 +0.56(+4.07%)
Dec 21, 2017 13.41 13.82 13.28 13.76 628,851 +0.33(+2.46%)
Dec 20, 2017 13.24 13.46 13.09 13.43 598,030 +0.30(+2.28%)
Dec 19, 2017 13.01 13.34 12.99 13.13 509,310 +0.05(+0.38%)
Dec 18, 2017 13.13 13.15 12.98 13.08 428,247 +0.12(+0.93%)
Dec 15, 2017 13.09 13.09 12.91 12.96 1,801,745 -0.03(-0.23%)
Dec 14, 2017 13.20 13.20 12.95 12.99 546,155 -0.14(-1.07%)
Dec 13, 2017 12.77 13.19 12.68 13.13 939,846 +0.40(+3.14%)
Dec 12, 2017 12.86 12.94 12.60 12.73 659,320 -0.17(-1.32%)
Dec 11, 2017 12.76 13.15 12.66 12.90 739,707 +0.13(+1.02%)
Dec 08, 2017 12.63 12.88 12.62 12.77 423,023 +0.19(+1.51%)
Dec 07, 2017 12.70 12.83 12.50 12.58 1,030,107 -0.36(-2.78%)
Dec 06, 2017 13.13 13.28 12.93 12.94 870,723 -0.28(-2.12%)
Dec 05, 2017 13.53 13.58 13.13 13.22 954,186 -0.45(-3.29%)
Dec 04, 2017 13.89 13.89 13.58 13.67 502,887 -0.23(-1.65%)
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.