Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 29, 2016
15.70
17.23
15.70
17.04
1,910,995
+1.29(+8.19%)
Jan 28, 2016
15.95
16.19
15.74
15.75
1,039,585
-0.34(-2.11%)
Jan 27, 2016
16.50
16.50
16.03
16.09
1,811,707
-0.41(-2.48%)
Jan 26, 2016
16.28
16.77
16.25
16.50
1,957,228
+0.20(+1.23%)
Jan 25, 2016
15.50
16.33
15.49
16.30
2,057,788
+1.18(+7.80%)
Jan 22, 2016
14.91
15.33
14.73
15.12
959,561
+0.10(+0.67%)
Jan 21, 2016
15.11
15.15
14.36
15.02
1,294,930
-0.32(-2.09%)
Jan 20, 2016
15.57
15.77
15.10
15.34
2,021,796
-0.09(-0.58%)
Jan 19, 2016
16.36
16.37
15.25
15.43
1,492,251
-0.80(-4.93%)
Jan 18, 2016
16.38
16.39
15.87
16.23
303,452
-0.02(-0.12%)
Jan 15, 2016
15.96
17.12
15.87
16.25
3,533,415
+0.92(+6.00%)
Jan 14, 2016
15.48
15.82
15.14
15.33
989,512
-0.35(-2.23%)
Jan 13, 2016
15.75
16.03
15.42
15.68
1,126,569
-0.22(-1.38%)
Jan 12, 2016
15.69
16.05
15.39
15.90
971,380
+0.15(+0.95%)
Jan 11, 2016
16.04
16.16
15.53
15.75
694,426
-0.37(-2.30%)
Jan 08, 2016
16.47
16.59
15.76
16.12
1,353,238
-0.52(-3.12%)
Jan 07, 2016
15.81
17.07
15.71
16.64
4,280,672
+1.28(+8.33%)
Jan 06, 2016
15.10
15.70
15.10
15.36
3,189,770
+0.55(+3.71%)
Jan 05, 2016
14.99
15.03
14.70
14.81
718,817
-0.11(-0.74%)
Jan 04, 2016
14.80
15.30
14.73
14.92
1,199,610
+0.51(+3.54%)
Dec 31, 2015
14.41
14.41
14.41
0
+0.00(+0.00%)
Dec 30, 2015
14.35
14.42
14.13
14.41
396,108
-0.16(-1.10%)
Dec 29, 2015
14.45
14.69
14.40
14.57
356,338
-0.21(-1.42%)
Dec 24, 2015
14.78
14.78
14.78
0
+0.03(+0.20%)
Dec 23, 2015
14.69
15.10
14.69
14.75
760,178
+0.06(+0.41%)
Dec 22, 2015
14.50
14.95
14.48
14.69
641,385
+0.11(+0.75%)
Dec 21, 2015
14.33
14.62
14.26
14.58
764,808
+0.45(+3.18%)
Dec 18, 2015
14.31
14.45
14.07
14.13
1,312,311
-0.11(-0.77%)
Dec 17, 2015
13.85
14.24
13.85
14.24
892,265
-0.46(-3.13%)
Dec 16, 2015
14.96
15.08
14.58
14.70
1,041,258
+0.01(+0.07%)
Dec 15, 2015
14.36
14.72
14.06
14.69
920,766
+0.44(+3.09%)
Dec 14, 2015
15.00
15.00
14.14
14.25
1,172,773
-0.83(-5.50%)
Dec 11, 2015
14.33
15.14
14.27
15.08
1,214,057
+0.67(+4.65%)
Dec 10, 2015
14.54
14.64
14.30
14.41
490,671
-0.14(-0.96%)
Dec 09, 2015
14.65
14.95
14.23
14.55
807,218
-0.01(-0.07%)
Dec 08, 2015
14.20
14.64
14.13
14.56
831,480
+0.29(+2.03%)
Dec 07, 2015
14.70
14.77
14.09
14.27
862,508
-0.56(-3.78%)
Dec 04, 2015
14.50
14.93
14.44
14.83
1,257,311
+0.52(+3.63%)
Dec 03, 2015
14.26
14.61
14.16
14.31
1,103,317
+0.32(+2.29%)
Dec 02, 2015
14.03
14.15
13.69
13.99
661,139
-0.22(-1.55%)
Dec 01, 2015
14.00
14.27
13.76
14.21
676,416
+0.30(+2.16%)
Nov 30, 2015
13.36
13.93
13.36
13.91
1,001,458
+0.55(+4.12%)
Nov 27, 2015
13.14
13.39
13.01
13.36
427,280
-0.06(-0.45%)
Nov 26, 2015
13.21
13.50
13.21
13.42
144,580
+0.03(+0.22%)
Nov 25, 2015
13.23
13.54
13.04
13.39
658,021
+0.08(+0.60%)
Nov 24, 2015
13.18
13.31
12.77
13.31
1,006,258
+0.52(+4.07%)
Nov 23, 2015
12.76
12.79
1,135,238
-0.37(-2.81%)
Nov 20, 2015
13.41
13.65
12.98
13.16
1,092,657
-0.29(-2.16%)
Nov 19, 2015
13.14
13.65
13.03
13.45
901,618
+0.44(+3.38%)
Nov 18, 2015
12.76
13.13
12.45
13.01
977,459
+0.26(+2.04%)
Nov 17, 2015
13.03
13.16
12.47
12.75
1,089,509
-0.47(-3.56%)
Nov 16, 2015
13.39
13.61
13.20
13.22
770,928
+0.03(+0.23%)
Nov 13, 2015
13.16
13.63
12.87
13.19
963,230
+0.22(+1.70%)
Nov 12, 2015
12.84
13.33
12.84
12.97
0
-0.15(-1.14%)
Nov 11, 2015
13.02
13.24
12.85
13.12
788,423
+0.09(+0.69%)
Nov 10, 2015
13.08
13.29
12.78
13.03
863,551
-0.08(-0.61%)
Nov 09, 2015
12.65
13.17
12.65
13.11
1,052,958
+0.31(+2.42%)
Nov 06, 2015
12.85
13.20
12.75
12.80
1,985,100
-0.67(-4.97%)
Nov 05, 2015
13.31
13.57
13.12
13.47
1,705,257
-0.04(-0.30%)
Nov 04, 2015
14.50
14.57
13.40
13.51
1,929,855
-0.84(-5.85%)
Nov 03, 2015
14.00
14.53
13.80
14.35
1,869,419
+0.04(+0.28%)
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
.