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, 2012 21.52 21.70 20.89 21.19 711,548 -0.21(-0.98%)
May 30, 2012 21.19 21.72 20.60 21.40 1,072,719 +0.15(+0.71%)
May 29, 2012 22.10 22.10 21.19 21.25 423,961 -0.85(-3.85%)
May 28, 2012 22.20 22.22 21.63 22.10 91,924 +0.15(+0.68%)
May 25, 2012 21.88 22.34 21.77 21.95 672,787 +0.20(+0.92%)
May 24, 2012 22.16 23.17 21.71 21.75 477,188 -0.18(-0.82%)
May 23, 2012 21.01 21.98 20.25 21.93 375,347 +0.38(+1.76%)
May 22, 2012 21.38 22.24 21.21 21.55 568,854 +0.35(+1.65%)
May 18, 2012 21.20 21.20 21.20 0 +0.16(+0.76%)
May 17, 2012 19.20 21.04 19.15 21.04 649,184 +2.25(+11.97%)
May 16, 2012 18.61 19.77 18.51 18.79 467,201 +0.25(+1.35%)
May 15, 2012 19.14 19.35 18.45 18.54 843,654 -0.60(-3.13%)
May 14, 2012 21.26 21.26 18.96 19.14 830,482 -2.41(-11.18%)
May 11, 2012 21.48 22.22 21.29 21.55 571,460 -0.98(-4.35%)
May 10, 2012 22.80 23.11 22.30 22.53 295,065 -0.33(-1.44%)
May 09, 2012 21.84 23.23 21.55 22.86 508,829 +0.52(+2.33%)
May 08, 2012 23.47 23.47 21.70 22.34 696,397 -1.58(-6.61%)
May 07, 2012 24.17 24.38 23.66 23.92 682,862 -0.36(-1.48%)
May 04, 2012 23.89 24.39 23.70 24.28 198,862 +0.51(+2.15%)
May 03, 2012 24.98 24.98 23.62 23.77 269,335 -1.32(-5.26%)
May 02, 2012 24.89 25.09 24.64 25.09 325,324 +0.27(+1.09%)
May 01, 2012 24.59 25.12 24.59 24.82 195,067 +0.44(+1.80%)
Apr 30, 2012 24.39 24.64 23.98 24.38 526,878 -0.11(-0.45%)
Apr 27, 2012 24.22 24.71 24.22 24.49 278,897 +0.57(+2.38%)
Apr 26, 2012 23.42 24.20 23.27 23.92 355,569 +0.30(+1.27%)
Apr 25, 2012 22.74 23.71 22.45 23.62 505,367 +1.02(+4.51%)
Apr 24, 2012 22.80 22.86 22.42 22.60 482,581 +0.08(+0.36%)
Apr 23, 2012 23.51 23.51 22.35 22.52 803,994 -1.38(-5.77%)
Apr 20, 2012 24.00 24.30 23.82 23.90 241,741 -0.36(-1.48%)
Apr 19, 2012 24.97 25.12 24.22 24.26 364,933 -0.02(-0.08%)
Apr 18, 2012 24.48 24.73 24.19 24.28 282,296 -0.25(-1.02%)
Apr 17, 2012 24.54 24.76 24.16 24.53 330,599 +0.23(+0.95%)
Apr 16, 2012 24.72 25.03 23.95 24.30 396,536 -0.49(-1.98%)
Apr 13, 2012 24.60 25.30 24.55 24.79 371,147 +0.00(+0.00%)
Apr 12, 2012 23.72 25.18 23.72 24.79 742,887 +0.93(+3.90%)
Apr 11, 2012 23.99 24.10 23.68 23.86 614,375 -0.12(-0.50%)
Apr 10, 2012 23.64 24.18 23.26 23.98 988,820 +0.48(+2.04%)
Apr 09, 2012 23.73 23.87 23.24 23.50 812,073 +0.15(+0.64%)
Apr 05, 2012 24.21 24.21 23.28 23.35 610,289 -0.86(-3.55%)
Apr 04, 2012 24.30 24.30 23.76 24.21 810,704 -0.39(-1.59%)
Apr 03, 2012 24.91 25.02 24.37 24.60 627,425 -0.38(-1.52%)
Apr 02, 2012 24.86 25.36 24.55 24.98 1,294,009 +0.11(+0.44%)
Mar 30, 2012 23.99 24.87 23.87 24.87 487,968 +1.20(+5.07%)
Mar 29, 2012 23.71 23.96 23.09 23.67 578,590 +0.06(+0.25%)
Mar 28, 2012 23.35 23.95 22.95 23.61 1,137,473 +0.00(+0.00%)
Mar 27, 2012 24.13 24.31 23.47 23.61 405,611 -0.58(-2.40%)
Mar 26, 2012 24.17 24.60 23.98 24.19 870,069 +0.29(+1.21%)
Mar 23, 2012 24.09 24.12 23.77 23.90 870,771 +0.15(+0.63%)
Mar 22, 2012 24.00 24.30 23.55 23.75 521,237 -0.58(-2.38%)
Mar 21, 2012 24.74 24.74 24.22 24.33 336,546 -0.07(-0.29%)
Mar 20, 2012 24.60 24.60 24.09 24.40 515,089 -0.24(-0.97%)
Mar 19, 2012 24.50 24.93 24.40 24.64 602,255 +0.29(+1.19%)
Mar 16, 2012 24.86 24.87 24.32 24.35 1,769,455 -0.52(-2.09%)
Mar 15, 2012 24.50 25.05 24.32 24.87 563,174 +0.50(+2.05%)
Mar 14, 2012 26.00 26.00 24.37 24.37 1,083,561 -2.01(-7.62%)
Mar 13, 2012 26.70 27.20 26.34 26.38 655,379 -0.36(-1.35%)
Mar 12, 2012 26.80 26.97 26.64 26.74 615,878 -0.05(-0.19%)
Mar 09, 2012 26.33 27.10 26.16 26.79 774,004 +0.38(+1.44%)
Mar 08, 2012 25.86 26.64 25.53 26.41 546,618 +0.91(+3.57%)
Mar 07, 2012 25.35 25.80 25.07 25.50 945,037 +0.29(+1.15%)
Mar 06, 2012 24.93 25.59 24.61 25.21 1,021,152 -0.37(-1.45%)
Mar 05, 2012 26.92 26.92 25.29 25.58 1,113,441 -1.31(-4.87%)
Mar 02, 2012 26.83 27.52 26.65 26.89 320,238 +0.05(+0.19%)
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.