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 (%)
Apr 30, 2010
21.25
21.42
21.08
21.18
604,318
+0.44(+2.12%)
Apr 29, 2010
21.99
22.19
20.66
20.74
773,491
-1.27(-5.77%)
Apr 28, 2010
21.80
22.31
21.64
22.01
1,789,472
+0.34(+1.57%)
Apr 27, 2010
20.79
21.87
20.71
21.67
490,621
+0.77(+3.68%)
Apr 26, 2010
20.63
21.21
20.63
20.90
347,094
+0.25(+1.21%)
Apr 23, 2010
19.84
20.79
19.81
20.65
760,382
+0.81(+4.08%)
Apr 22, 2010
19.90
19.90
19.64
19.84
383,153
-0.10(-0.50%)
Apr 21, 2010
19.57
19.94
19.48
19.94
317,665
+0.39(+1.99%)
Apr 20, 2010
19.60
19.72
19.43
19.55
415,954
+0.00(+0.00%)
Apr 19, 2010
19.16
19.63
19.06
19.55
676,641
+0.34(+1.77%)
Apr 16, 2010
20.07
20.07
18.80
19.21
1,078,911
-0.88(-4.38%)
Apr 15, 2010
19.80
20.17
19.79
20.09
676,530
+0.26(+1.31%)
Apr 14, 2010
19.85
19.86
19.67
19.83
146,145
+0.01(+0.05%)
Apr 13, 2010
19.70
19.85
19.60
19.82
256,074
+0.06(+0.30%)
Apr 12, 2010
19.85
20.00
19.64
19.76
362,691
+0.05(+0.25%)
Apr 09, 2010
19.85
19.90
19.50
19.71
573,417
-0.14(-0.71%)
Apr 08, 2010
19.72
19.88
19.65
19.85
559,267
+0.02(+0.10%)
Apr 07, 2010
19.80
20.00
19.74
19.83
519,396
+0.08(+0.41%)
Apr 06, 2010
19.40
19.88
19.32
19.75
853,970
+0.38(+1.96%)
Apr 05, 2010
19.25
19.44
19.16
19.37
271,384
+0.17(+0.89%)
Apr 01, 2010
19.20
19.20
19.20
0
+0.23(+1.21%)
Mar 31, 2010
18.72
19.07
18.72
18.97
349,811
+0.37(+1.99%)
Mar 30, 2010
18.62
18.70
18.50
18.60
243,091
-0.12(-0.64%)
Mar 29, 2010
18.86
19.25
18.50
18.72
396,387
-0.10(-0.53%)
Mar 26, 2010
18.41
19.05
18.41
18.82
674,216
+0.32(+1.73%)
Mar 25, 2010
18.40
18.68
18.31
18.50
873,424
+0.03(+0.16%)
Mar 24, 2010
18.60
18.60
18.30
18.47
537,970
-0.28(-1.49%)
Mar 23, 2010
18.38
18.86
18.25
18.75
361,665
+0.37(+2.01%)
Mar 22, 2010
18.74
18.74
18.28
18.38
323,598
-0.36(-1.92%)
Mar 19, 2010
18.74
18.94
18.32
18.74
1,230,450
+0.08(+0.43%)
Mar 18, 2010
19.20
19.25
18.54
18.66
665,738
-0.43(-2.25%)
Mar 17, 2010
18.35
19.33
18.31
19.09
763,757
+0.83(+4.55%)
Mar 16, 2010
18.05
18.45
18.05
18.26
766,794
+0.34(+1.90%)
Mar 15, 2010
17.75
17.99
17.75
17.92
314,300
+0.22(+1.24%)
Mar 12, 2010
17.75
17.75
17.42
17.70
360,652
+0.05(+0.28%)
Mar 11, 2010
17.44
17.75
17.30
17.65
218,327
+0.21(+1.20%)
Mar 10, 2010
17.42
17.61
17.16
17.44
454,599
+0.00(+0.00%)
Mar 09, 2010
17.54
17.59
17.30
17.44
736,316
-0.11(-0.63%)
Mar 08, 2010
17.72
17.81
17.50
17.55
236,184
+0.02(+0.11%)
Mar 05, 2010
17.49
17.80
17.44
17.53
327,497
+0.25(+1.45%)
Mar 04, 2010
17.55
17.64
17.08
17.28
164,393
-0.27(-1.54%)
Mar 03, 2010
17.95
18.08
17.55
17.55
435,590
-0.20(-1.13%)
Mar 02, 2010
17.20
17.75
17.08
17.75
330,315
+0.71(+4.17%)
Mar 01, 2010
17.15
17.26
16.89
17.04
88,202
+0.01(+0.06%)
Feb 26, 2010
16.90
17.03
16.78
17.03
132,596
+0.09(+0.53%)
Feb 25, 2010
16.65
17.08
16.46
16.94
223,465
+0.14(+0.83%)
Feb 24, 2010
16.70
17.11
16.66
16.80
256,134
-0.09(-0.53%)
Feb 23, 2010
17.25
17.25
16.67
16.89
239,180
-0.45(-2.60%)
Feb 22, 2010
17.39
17.57
17.21
17.34
263,208
-0.03(-0.17%)
Feb 19, 2010
17.60
17.68
17.11
17.37
648,515
-0.23(-1.31%)
Feb 18, 2010
17.78
18.09
17.55
17.60
1,035,906
-0.36(-2.00%)
Feb 17, 2010
18.00
18.03
17.60
17.96
328,741
-0.07(-0.39%)
Feb 16, 2010
17.95
18.15
17.79
18.03
486,349
+0.45(+2.56%)
Feb 12, 2010
17.58
17.58
17.58
0
+0.45(+2.63%)
Feb 11, 2010
16.66
17.35
16.34
17.13
1,407,615
+0.78(+4.77%)
Feb 10, 2010
16.70
16.82
16.20
16.35
439,360
-0.30(-1.80%)
Feb 09, 2010
16.00
17.15
16.00
16.65
610,128
+0.73(+4.59%)
Feb 08, 2010
16.26
16.80
15.85
15.92
451,486
-0.34(-2.09%)
Feb 05, 2010
15.13
16.26
14.95
16.26
380,081
+0.87(+5.65%)
Feb 04, 2010
16.07
16.07
15.14
15.39
541,768
-0.86(-5.29%)
Feb 03, 2010
16.35
16.35
16.00
16.25
396,919
-0.13(-0.79%)
Feb 02, 2010
16.00
16.46
15.74
16.38
1,174,204
+0.66(+4.20%)
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
.