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 (%)
Oct 31, 2014
6.660
7.090
6.180
6.600
2,717,300
-0.81(-10.93%)
Oct 30, 2014
7.780
7.870
7.300
7.410
1,573,835
-0.70(-8.63%)
Oct 29, 2014
8.390
8.770
8.000
8.110
1,353,777
-0.40(-4.70%)
Oct 28, 2014
8.570
8.640
8.310
8.510
690,849
+0.03(+0.35%)
Oct 27, 2014
8.800
8.810
8.460
8.480
868,952
-0.27(-3.09%)
Oct 24, 2014
8.760
8.880
8.640
8.750
677,759
-0.02(-0.23%)
Oct 23, 2014
8.800
8.950
8.420
8.770
1,240,924
-0.21(-2.34%)
Oct 22, 2014
9.200
8.850
8.980
1,067,156
-0.20(-2.18%)
Oct 21, 2014
9.580
9.890
9.170
9.180
1,189,804
-0.28(-2.96%)
Oct 20, 2014
9.360
9.530
9.280
9.460
1,174,448
+0.28(+3.05%)
Oct 17, 2014
9.510
9.680
9.080
9.180
1,429,669
-0.33(-3.47%)
Oct 16, 2014
9.080
9.765
9.080
9.510
1,738,151
+0.12(+1.28%)
Oct 15, 2014
9.390
9.770
9.240
9.390
2,095,790
+0.18(+1.95%)
Oct 14, 2014
8.840
9.440
8.750
9.210
1,882,026
+0.73(+8.61%)
Oct 10, 2014
8.480
8.480
8.480
0
-0.19(-2.19%)
Oct 09, 2014
9.100
9.160
8.410
8.670
1,990,584
-0.31(-3.45%)
Oct 08, 2014
8.220
9.150
7.830
8.980
3,012,602
+0.88(+10.86%)
Oct 07, 2014
8.330
8.390
8.050
8.100
1,111,751
-0.15(-1.82%)
Oct 06, 2014
8.230
8.350
8.000
8.250
1,116,230
+0.14(+1.73%)
Oct 03, 2014
8.390
8.400
8.090
8.110
1,750,398
-0.55(-6.35%)
Oct 02, 2014
8.690
8.820
8.540
8.660
1,276,390
-0.06(-0.69%)
Oct 01, 2014
8.860
9.040
8.640
8.720
1,494,015
-0.06(-0.68%)
Sep 30, 2014
9.200
9.410
8.720
8.780
2,416,056
-0.56(-6.00%)
Sep 29, 2014
9.200
9.430
9.200
9.340
1,097,503
+0.17(+1.85%)
Sep 26, 2014
9.500
9.500
9.100
9.170
1,641,058
-0.42(-4.38%)
Sep 25, 2014
8.990
9.690
8.930
9.590
1,752,395
+0.38(+4.13%)
Sep 24, 2014
9.120
9.350
9.050
9.210
1,047,210
+0.00(+0.00%)
Sep 23, 2014
9.390
9.450
9.040
9.210
2,011,305
+0.10(+1.10%)
Sep 22, 2014
9.310
9.380
9.020
9.110
1,547,310
-0.37(-3.90%)
Sep 19, 2014
9.370
9.730
9.230
9.480
2,101,812
+0.22(+2.38%)
Sep 18, 2014
9.870
9.870
9.240
9.260
3,282,528
-0.64(-6.46%)
Sep 17, 2014
10.05
10.23
9.870
9.900
1,207,051
-0.16(-1.59%)
Sep 16, 2014
9.920
10.29
9.680
10.06
2,166,036
+0.22(+2.24%)
Sep 15, 2014
10.10
10.18
9.790
9.840
1,438,545
-0.23(-2.28%)
Sep 12, 2014
10.21
10.42
9.990
10.07
1,804,625
-0.36(-3.45%)
Sep 11, 2014
10.35
10.52
10.01
10.43
2,790,369
-0.07(-0.67%)
Sep 10, 2014
10.61
10.90
10.48
10.50
1,441,596
-0.33(-3.05%)
Sep 09, 2014
10.71
11.00
10.43
10.83
2,085,199
+0.09(+0.84%)
Sep 08, 2014
11.38
11.40
10.65
10.74
2,354,255
-0.73(-6.36%)
Sep 05, 2014
12.05
12.16
11.35
11.47
2,313,679
-0.62(-5.13%)
Sep 04, 2014
12.79
12.80
11.93
12.09
1,851,714
-0.62(-4.88%)
Sep 03, 2014
13.00
13.07
12.69
12.71
981,980
-0.28(-2.16%)
Sep 02, 2014
13.30
13.49
12.84
12.99
1,728,178
-0.70(-5.11%)
Aug 29, 2014
13.69
13.69
13.69
0
+0.17(+1.26%)
Aug 28, 2014
13.44
13.58
13.25
13.52
692,322
+0.32(+2.42%)
Aug 27, 2014
13.04
13.34
13.04
13.20
522,825
+0.02(+0.15%)
Aug 26, 2014
13.38
13.38
13.14
13.18
801,322
+0.11(+0.84%)
Aug 25, 2014
13.25
13.43
13.05
13.07
487,907
-0.27(-2.02%)
Aug 22, 2014
13.32
13.47
13.15
13.34
573,337
+0.02(+0.15%)
Aug 21, 2014
13.49
13.70
13.08
13.32
1,318,956
-0.43(-3.13%)
Aug 20, 2014
13.69
13.96
13.64
13.75
596,305
+0.06(+0.44%)
Aug 19, 2014
13.99
14.03
13.61
13.69
542,314
-0.27(-1.93%)
Aug 18, 2014
13.79
14.02
13.66
13.96
459,558
+0.16(+1.16%)
Aug 15, 2014
13.50
14.06
13.40
13.80
1,121,994
-0.14(-1.00%)
Aug 14, 2014
14.06
14.32
13.90
13.94
579,819
-0.12(-0.85%)
Aug 13, 2014
14.05
14.20
14.03
14.06
629,769
+0.17(+1.22%)
Aug 12, 2014
13.59
14.15
13.57
13.89
1,066,006
+0.44(+3.27%)
Aug 11, 2014
13.53
13.77
13.39
13.45
791,276
-0.10(-0.74%)
Aug 08, 2014
13.74
13.99
13.37
13.55
532,388
-0.20(-1.45%)
Aug 07, 2014
13.70
14.04
13.54
13.75
823,826
+0.09(+0.66%)
Aug 06, 2014
13.80
13.89
13.60
13.66
896,971
+0.29(+2.17%)
Aug 05, 2014
13.18
13.57
12.87
13.37
1,087,957
+0.02(+0.15%)
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
.