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, 2009
10.65
11.09
10.63
11.09
343,306
+0.46(+4.33%)
Mar 30, 2009
10.55
10.99
9.700
10.63
286,266
-0.36(-3.28%)
Mar 26, 2009
10.70
10.99
10.60
10.99
137,545
+0.39(+3.68%)
Mar 25, 2009
10.44
10.60
9.700
10.60
162,156
+0.10(+0.95%)
Mar 24, 2009
10.29
10.50
9.700
10.50
99,568
+0.00(+0.00%)
Mar 23, 2009
10.33
10.50
10.50
10.50
143,932
-0.03(-0.28%)
Mar 20, 2009
10.50
10.82
10.50
10.53
156,680
-0.29(-2.68%)
Mar 19, 2009
9.900
10.85
9.230
10.82
405,832
+1.59(+17.23%)
Mar 18, 2009
9.030
9.240
8.810
9.230
338,852
+0.42(+4.77%)
Mar 17, 2009
9.000
9.040
8.810
8.810
96,550
-0.23(-2.54%)
Mar 16, 2009
9.200
9.350
8.810
9.040
84,434
-0.20(-2.16%)
Mar 13, 2009
8.850
9.240
8.600
9.240
255,470
+0.65(+7.57%)
Mar 12, 2009
9.000
9.000
8.250
8.590
165,218
-0.01(-0.12%)
Mar 11, 2009
8.360
8.900
8.360
8.600
197,529
+0.31(+3.74%)
Mar 10, 2009
9.010
9.010
8.180
8.290
186,079
-0.86(-9.40%)
Mar 09, 2009
9.260
9.490
9.050
9.150
116,470
-0.41(-4.29%)
Mar 06, 2009
10.10
10.10
9.250
9.560
126,117
-0.21(-2.15%)
Mar 05, 2009
9.260
9.870
9.200
9.770
251,807
+0.58(+6.31%)
Mar 04, 2009
9.350
9.740
8.940
9.190
147,668
+0.48(+5.51%)
Mar 02, 2009
10.45
10.84
8.710
8.710
180,614
-1.92(-18.06%)
Feb 27, 2009
10.65
10.67
9.840
10.63
221,120
+0.25(+2.41%)
Feb 26, 2009
9.930
10.50
9.800
10.38
180,654
-0.03(-0.29%)
Feb 25, 2009
10.00
11.05
10.00
10.41
196,297
-0.17(-1.61%)
Feb 24, 2009
11.72
11.75
10.30
10.58
341,540
-1.32(-11.09%)
Feb 23, 2009
11.85
12.22
11.45
11.90
172,584
+0.05(+0.42%)
Feb 20, 2009
11.60
12.24
11.60
11.85
587,046
+0.46(+4.04%)
Feb 19, 2009
11.65
11.80
11.24
11.39
348,565
-0.16(-1.39%)
Feb 18, 2009
11.39
11.70
10.75
11.55
436,408
+0.35(+3.13%)
Feb 17, 2009
10.50
11.20
10.35
11.20
352,442
+0.95(+9.27%)
Feb 13, 2009
9.990
10.25
9.750
10.25
192,012
+0.25(+2.50%)
Feb 12, 2009
10.24
10.28
9.450
10.00
327,049
+0.02(+0.20%)
Feb 11, 2009
10.19
10.35
9.800
9.980
336,355
+0.08(+0.81%)
Feb 10, 2009
9.850
10.01
9.760
9.900
117,931
+0.30(+3.13%)
Feb 09, 2009
9.730
9.730
9.400
9.600
233,603
-0.30(-3.03%)
Feb 06, 2009
8.800
9.970
8.800
9.900
401,433
+1.04(+11.74%)
Feb 05, 2009
8.490
8.940
8.490
8.860
343,096
+0.61(+7.39%)
Feb 04, 2009
8.200
8.500
8.150
8.250
110,235
+0.09(+1.10%)
Feb 03, 2009
8.590
8.600
8.100
8.160
125,129
-0.44(-5.12%)
Feb 02, 2009
8.800
8.930
8.300
8.600
99,501
-0.28(-3.15%)
Jan 30, 2009
9.100
9.300
8.650
8.880
196,078
+0.07(+0.79%)
Jan 29, 2009
8.400
8.950
8.400
8.810
321,894
+0.25(+2.92%)
Jan 28, 2009
8.570
8.650
8.500
8.560
219,366
-0.01(-0.12%)
Jan 27, 2009
8.640
8.640
8.540
8.570
283,220
-0.11(-1.27%)
Jan 26, 2009
8.260
8.900
8.080
8.680
547,290
+0.42(+5.08%)
Jan 23, 2009
8.040
8.320
7.770
8.260
150,124
+0.72(+9.55%)
Jan 22, 2009
7.930
8.080
7.500
7.540
109,768
-0.26(-3.33%)
Jan 21, 2009
7.900
7.900
7.560
7.800
48,652
-0.15(-1.89%)
Jan 20, 2009
8.140
8.240
7.650
7.950
133,271
+0.25(+3.25%)
Jan 19, 2009
7.800
7.950
7.650
7.700
20,486
-0.16(-2.04%)
Jan 16, 2009
7.590
7.880
7.280
7.860
138,819
+0.86(+12.29%)
Jan 15, 2009
7.110
7.140
6.470
7.000
138,470
-0.09(-1.27%)
Jan 14, 2009
7.200
7.350
6.700
7.090
78,741
-0.11(-1.53%)
Jan 13, 2009
6.400
7.200
6.250
7.200
569,525
+0.75(+11.63%)
Jan 12, 2009
7.290
7.290
6.090
6.450
217,521
-0.84(-11.52%)
Jan 09, 2009
7.640
7.700
7.200
7.290
89,587
-0.36(-4.71%)
Jan 08, 2009
7.540
8.000
7.540
7.650
53,974
+0.15(+2.00%)
Jan 07, 2009
8.250
8.250
7.200
7.500
145,185
-0.50(-6.25%)
Jan 06, 2009
8.310
8.470
7.700
8.000
256,452
-0.47(-5.55%)
Jan 05, 2009
8.700
8.700
8.150
8.470
153,513
-0.31(-3.53%)
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
.