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 (%)
Mar 31, 2008
18.31
18.31
17.50
17.50
74,133
-0.50(-2.78%)
Mar 28, 2008
18.30
18.52
17.80
18.00
89,749
-0.26(-1.42%)
Mar 27, 2008
18.99
18.99
18.08
18.26
133,933
-0.74(-3.89%)
Mar 26, 2008
18.84
19.40
18.63
19.00
174,933
+0.50(+2.70%)
Mar 25, 2008
18.70
19.25
18.10
18.50
127,196
+0.20(+1.09%)
Mar 24, 2008
19.30
19.30
18.23
18.30
252,785
-1.32(-6.73%)
Mar 21, 2008
17.41
19.62
17.00
19.62
349,401
+0.00(+0.00%)
Mar 20, 2008
17.41
19.62
17.00
19.62
349,401
+1.36(+7.45%)
Mar 19, 2008
18.61
18.62
17.50
18.26
176,076
-0.94(-4.90%)
Mar 18, 2008
19.70
19.95
18.77
19.20
87,465
-0.80(-4.00%)
Mar 17, 2008
20.40
20.80
19.90
20.00
112,766
-0.30(-1.48%)
Mar 14, 2008
20.24
21.54
20.05
20.30
173,235
+0.22(+1.10%)
Mar 13, 2008
19.65
20.08
18.96
20.08
105,047
+0.48(+2.45%)
Mar 12, 2008
20.04
20.04
19.16
19.60
146,423
+0.95(+5.09%)
Mar 11, 2008
17.76
18.70
17.76
18.65
137,711
+0.90(+5.07%)
Mar 10, 2008
18.59
18.59
17.60
17.75
53,352
-0.55(-3.01%)
Mar 07, 2008
18.87
18.90
17.35
18.30
93,282
-0.74(-3.89%)
Mar 06, 2008
19.35
19.65
18.76
19.04
45,955
-0.39(-2.01%)
Mar 05, 2008
19.15
19.84
19.10
19.43
58,974
+0.43(+2.26%)
Mar 04, 2008
20.20
20.20
18.76
19.00
199,714
-1.00(-5.00%)
Mar 03, 2008
19.49
20.50
19.49
20.00
531,235
+0.72(+3.73%)
Feb 29, 2008
18.50
19.44
18.30
19.28
344,041
+0.94(+5.13%)
Feb 28, 2008
18.00
18.48
18.00
18.34
316,533
+0.34(+1.89%)
Feb 27, 2008
17.50
18.11
17.50
18.00
165,505
+0.67(+3.87%)
Feb 26, 2008
17.60
17.60
17.20
17.33
70,285
-0.27(-1.53%)
Feb 25, 2008
18.00
18.00
17.20
17.60
65,836
-0.40(-2.22%)
Feb 22, 2008
17.60
18.00
17.51
18.00
30,215
+0.25(+1.41%)
Feb 21, 2008
18.00
18.14
17.75
17.75
52,905
-0.10(-0.56%)
Feb 20, 2008
17.60
18.20
17.40
17.85
85,315
+0.00(+0.00%)
Feb 19, 2008
17.90
18.25
17.77
17.85
134,315
+0.20(+1.13%)
Feb 18, 2008
17.65
17.65
17.65
17.65
0
+0.00(+0.00%)
Feb 15, 2008
17.65
17.70
17.35
17.65
70,240
+0.16(+0.91%)
Feb 14, 2008
17.67
17.78
17.25
17.49
77,805
-0.21(-1.19%)
Feb 13, 2008
17.58
17.82
17.14
17.70
89,010
+0.55(+3.21%)
Feb 12, 2008
17.50
17.78
17.10
17.15
127,005
-0.55(-3.11%)
Feb 11, 2008
18.09
18.09
17.35
17.70
54,293
-0.19(-1.06%)
Feb 08, 2008
17.01
18.00
17.00
17.89
263,237
+0.89(+5.24%)
Feb 07, 2008
16.90
17.00
16.59
17.00
132,640
+0.42(+2.53%)
Feb 06, 2008
16.30
16.98
16.30
16.58
170,438
+0.28(+1.72%)
Feb 05, 2008
16.99
16.99
16.08
16.30
142,724
-0.85(-4.96%)
Feb 04, 2008
17.80
17.89
17.02
17.15
370,483
-0.80(-4.46%)
Feb 01, 2008
18.35
18.42
17.70
17.95
364,843
-0.29(-1.59%)
Jan 31, 2008
17.62
18.24
17.29
18.24
649,261
+0.43(+2.41%)
Jan 30, 2008
17.80
18.18
17.01
17.81
483,705
-0.09(-0.50%)
Jan 29, 2008
18.49
18.65
17.75
17.90
670,722
-0.60(-3.24%)
Jan 28, 2008
18.26
18.75
18.01
18.50
126,108
+0.24(+1.31%)
Jan 25, 2008
19.73
19.75
18.00
18.26
405,803
-0.14(-0.76%)
Jan 24, 2008
16.50
18.46
16.50
18.40
468,860
+2.45(+15.36%)
Jan 23, 2008
15.14
15.95
14.33
15.95
466,328
+0.80(+5.28%)
Jan 22, 2008
13.00
15.35
13.00
15.15
352,604
+1.90(+14.34%)
Jan 21, 2008
13.52
13.90
13.00
13.25
223,458
-1.50(-10.17%)
Jan 18, 2008
14.52
15.10
14.42
14.75
84,208
-0.01(-0.07%)
Jan 17, 2008
15.49
15.95
14.50
14.76
110,488
-0.32(-2.12%)
Jan 16, 2008
14.51
15.20
14.30
15.08
155,400
+0.04(+0.27%)
Jan 15, 2008
15.20
15.25
14.77
15.04
207,412
+0.04(+0.27%)
Jan 14, 2008
14.81
15.25
14.74
15.00
232,637
+0.70(+4.90%)
Jan 11, 2008
12.95
14.50
12.95
14.30
472,360
+1.45(+11.28%)
Jan 10, 2008
12.45
12.97
12.45
12.85
211,485
+0.44(+3.55%)
Jan 09, 2008
12.85
12.85
12.30
12.41
66,560
-0.24(-1.90%)
Jan 08, 2008
12.71
13.05
12.65
12.65
222,485
+0.05(+0.40%)
Jan 07, 2008
12.68
12.69
12.40
12.60
26,785
-0.10(-0.79%)
Jan 04, 2008
12.70
12.75
12.60
12.70
92,185
-0.05(-0.39%)
Jan 03, 2008
12.50
12.80
12.46
12.75
230,798
+0.37(+2.99%)
Jan 02, 2008
12.49
12.50
12.15
12.38
70,166
+0.22(+1.81%)
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
.