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, 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%)
Mar 01, 2017
16.05
16.64
15.92
16.47
1,191,249
-0.09(-0.54%)
Feb 28, 2017
16.18
16.76
16.01
16.56
1,213,797
+0.63(+3.95%)
Feb 27, 2017
17.02
17.27
15.93
15.93
1,535,652
-1.14(-6.68%)
Feb 24, 2017
17.99
17.99
17.07
17.07
1,015,633
-0.44(-2.51%)
Feb 23, 2017
18.14
18.14
17.46
17.51
842,016
-0.14(-0.79%)
Feb 22, 2017
17.80
18.06
17.34
17.65
828,065
-0.15(-0.84%)
Feb 21, 2017
18.47
18.47
17.80
17.80
1,217,358
-1.06(-5.62%)
Feb 17, 2017
18.86
18.86
18.86
0
-0.38(-1.98%)
Feb 16, 2017
18.97
19.28
18.81
19.24
805,078
+0.31(+1.64%)
Feb 15, 2017
18.79
19.05
18.68
18.93
636,205
-0.13(-0.68%)
Feb 14, 2017
19.65
19.65
18.76
19.06
1,094,894
-0.37(-1.90%)
Feb 13, 2017
19.40
19.54
19.18
19.43
729,557
-0.27(-1.37%)
Feb 10, 2017
19.03
19.72
18.88
19.70
822,807
+0.16(+0.82%)
Feb 09, 2017
20.26
20.30
19.40
19.54
1,171,012
-0.44(-2.20%)
Feb 08, 2017
20.37
20.41
19.60
19.98
1,245,882
-0.07(-0.35%)
Feb 07, 2017
19.80
20.33
19.67
20.05
1,359,548
+0.23(+1.16%)
Feb 06, 2017
19.18
19.88
18.77
19.82
1,461,849
+1.10(+5.88%)
Feb 03, 2017
18.45
18.94
18.31
18.72
1,367,985
+0.39(+2.13%)
Feb 02, 2017
17.82
18.41
17.82
18.33
1,942,726
+1.13(+6.57%)
Feb 01, 2017
17.22
17.60
16.91
17.20
1,568,096
-0.45(-2.55%)
Jan 31, 2017
16.54
18.25
16.51
17.65
3,850,128
+1.85(+11.71%)
Jan 30, 2017
16.92
16.92
15.74
15.80
1,602,783
-0.99(-5.90%)
Jan 27, 2017
16.63
17.03
16.57
16.79
957,710
+0.19(+1.14%)
Jan 26, 2017
16.77
16.91
16.47
16.60
1,119,701
-0.58(-3.38%)
Jan 25, 2017
17.70
17.70
16.99
17.18
1,420,477
-0.91(-5.03%)
Jan 24, 2017
18.26
18.73
18.01
18.09
1,617,010
-0.03(-0.17%)
Jan 23, 2017
17.69
18.19
17.42
18.12
1,576,488
+0.75(+4.32%)
Jan 20, 2017
17.35
17.64
17.15
17.37
1,714,149
+0.07(+0.40%)
Jan 19, 2017
17.48
17.74
17.13
17.30
1,330,232
-0.37(-2.09%)
Jan 18, 2017
17.71
18.12
17.47
17.67
1,278,796
-0.06(-0.34%)
Jan 17, 2017
18.24
18.45
17.52
17.73
1,825,010
+0.08(+0.45%)
Jan 16, 2017
17.75
17.75
17.53
17.65
593,496
+0.27(+1.55%)
Jan 13, 2017
16.99
17.56
16.88
17.38
1,496,947
+0.13(+0.75%)
Jan 12, 2017
18.33
18.37
17.02
17.25
2,193,431
-0.44(-2.49%)
Jan 11, 2017
18.06
18.38
17.58
17.69
2,342,693
-0.71(-3.86%)
Jan 10, 2017
19.71
19.71
18.19
18.40
2,164,522
-1.40(-7.07%)
Jan 09, 2017
21.31
21.34
19.74
19.80
1,487,884
-0.78(-3.79%)
Jan 06, 2017
20.65
21.48
20.27
20.58
1,703,782
-0.63(-2.97%)
Jan 05, 2017
20.19
21.33
20.02
21.21
2,483,723
+1.78(+9.16%)
Jan 04, 2017
19.35
20.00
19.33
19.43
1,585,730
+0.43(+2.26%)
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
.