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, 2017 17.43 17.59 17.07 17.48 742,582 +0.11(+0.63%)
May 30, 2017 17.47 17.70 17.32 17.37 530,153 -0.25(-1.42%)
May 29, 2017 17.65 17.77 17.55 17.62 160,805 -0.14(-0.79%)
May 26, 2017 17.95 18.05 17.71 17.76 1,024,424 +0.10(+0.57%)
May 25, 2017 17.82 17.92 17.54 17.66 810,336 -0.17(-0.95%)
May 24, 2017 17.80 17.97 17.01 17.83 1,272,454 -0.06(-0.34%)
May 23, 2017 18.47 18.52 17.67 17.89 918,112 -0.44(-2.40%)
May 19, 2017 18.59 18.74 18.25 18.33 1,098,884 +0.02(+0.11%)
May 18, 2017 18.30 18.50 18.06 18.31 902,022 -0.09(-0.49%)
May 17, 2017 18.76 18.88 18.30 18.40 974,267 +0.03(+0.16%)
May 16, 2017 18.50 18.60 18.14 18.37 501,058 -0.05(-0.27%)
May 15, 2017 18.49 18.75 18.21 18.42 942,636 +0.09(+0.49%)
May 12, 2017 17.86 18.40 17.81 18.33 1,351,282 +0.66(+3.74%)
May 11, 2017 17.26 18.05 17.21 17.67 1,220,488 +0.52(+3.03%)
May 10, 2017 17.25 17.39 17.07 17.15 961,990 +0.11(+0.65%)
May 09, 2017 16.66 17.14 16.62 17.04 1,352,670 +0.33(+1.97%)
May 08, 2017 17.02 17.02 16.27 16.71 751,823 +0.01(+0.06%)
May 05, 2017 16.59 16.94 16.40 16.70 851,498 +0.30(+1.83%)
May 04, 2017 16.49 16.71 16.21 16.40 1,046,126 -0.54(-3.19%)
May 03, 2017 17.20 17.35 16.85 16.94 861,887 -0.27(-1.57%)
May 02, 2017 16.69 17.32 16.62 17.21 961,812 +0.49(+2.93%)
May 01, 2017 16.95 17.29 16.29 16.72 1,394,028 -0.53(-3.07%)
Apr 28, 2017 15.85 17.46 15.70 17.25 2,529,204 +2.05(+13.49%)
Apr 27, 2017 15.76 15.86 15.16 15.20 1,060,801 -0.71(-4.46%)
Apr 26, 2017 15.55 16.04 15.36 15.91 993,470 +0.36(+2.32%)
Apr 25, 2017 16.12 16.48 15.52 15.55 1,629,134 -1.12(-6.72%)
Apr 24, 2017 16.58 16.85 16.45 16.67 940,498 -0.38(-2.23%)
Apr 21, 2017 17.52 17.58 16.96 17.05 1,218,966 -0.45(-2.57%)
Apr 20, 2017 17.50 17.67 17.36 17.50 741,956 +0.06(+0.34%)
Apr 19, 2017 17.78 17.84 17.20 17.44 1,478,383 -0.50(-2.79%)
Apr 18, 2017 17.73 18.04 17.36 17.94 1,487,933 +0.27(+1.53%)
Apr 17, 2017 18.13 18.13 17.54 17.67 1,188,641 -0.21(-1.17%)
Apr 13, 2017 17.57 18.34 17.36 17.88 2,125,252 +0.66(+3.83%)
Apr 12, 2017 17.34 17.34 16.77 17.22 951,467 +0.05(+0.29%)
Apr 11, 2017 16.60 17.34 16.45 17.17 1,334,092 +0.96(+5.92%)
Apr 10, 2017 16.35 16.35 16.07 16.21 798,990 -0.36(-2.17%)
Apr 07, 2017 16.61 17.05 16.37 16.57 1,626,263 +0.36(+2.22%)
Apr 06, 2017 15.47 16.30 15.47 16.21 1,335,477 +0.62(+3.98%)
Apr 05, 2017 15.45 15.71 15.34 15.59 848,202 -0.03(-0.19%)
Apr 04, 2017 15.72 15.72 15.49 15.62 453,654 +0.07(+0.45%)
Apr 03, 2017 15.15 15.65 15.09 15.55 1,091,801 +0.31(+2.03%)
Mar 31, 2017 15.02 15.33 14.77 15.24 1,553,153 +0.24(+1.60%)
Mar 30, 2017 15.39 15.42 14.96 15.00 1,013,383 -0.52(-3.35%)
Mar 29, 2017 15.67 15.69 15.28 15.52 663,707 -0.05(-0.32%)
Mar 28, 2017 15.95 16.03 15.35 15.57 880,664 -0.41(-2.57%)
Mar 27, 2017 16.53 16.56 15.71 15.98 1,307,553 -0.02(-0.12%)
Mar 24, 2017 14.91 16.38 14.80 16.00 2,819,121 +1.03(+6.88%)
Mar 23, 2017 15.80 15.98 14.35 14.97 4,006,882 -0.93(-5.85%)
Mar 22, 2017 15.59 16.00 15.53 15.90 1,647,828 +0.40(+2.58%)
Mar 21, 2017 15.43 15.59 15.08 15.50 1,990,450 +0.12(+0.78%)
Mar 20, 2017 15.28 15.61 15.28 15.38 1,091,139 +0.20(+1.32%)
Mar 17, 2017 16.13 16.13 15.08 15.18 2,375,617 -0.96(-5.95%)
Mar 16, 2017 16.20 16.24 15.70 16.14 1,321,434 +0.45(+2.87%)
Mar 15, 2017 14.79 15.79 14.79 15.69 1,539,984 +1.03(+7.03%)
Mar 14, 2017 15.68 15.71 14.62 14.66 1,156,600 -1.03(-6.56%)
Mar 13, 2017 15.81 15.81 15.38 15.69 735,496 +0.12(+0.77%)
Mar 10, 2017 14.72 15.57 14.66 15.57 1,398,878 +0.83(+5.63%)
Mar 09, 2017 14.96 15.06 14.74 14.74 718,807 -0.13(-0.87%)
Mar 08, 2017 14.80 15.03 14.58 14.87 1,044,019 -0.11(-0.73%)
Mar 07, 2017 14.80 15.43 14.71 14.98 1,158,852 -0.03(-0.20%)
Mar 06, 2017 15.41 15.45 14.85 15.01 1,005,368 -0.54(-3.47%)
Mar 03, 2017 15.17 15.62 15.01 15.55 1,148,080 +0.29(+1.90%)
Mar 02, 2017 16.04 16.37 15.17 15.26 2,058,225 -1.21(-7.35%)
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.