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 29, 2011
32.46
32.48
31.90
31.98
135,112
-0.28(-0.87%)
Apr 28, 2011
31.30
32.49
31.11
32.26
641,512
+1.01(+3.23%)
Apr 27, 2011
31.81
32.01
30.75
31.25
497,721
-0.51(-1.61%)
Apr 26, 2011
31.94
31.94
31.55
31.76
177,361
-0.01(-0.03%)
Apr 25, 2011
32.65
32.69
31.51
31.77
146,705
-0.76(-2.34%)
Apr 21, 2011
32.60
32.81
32.13
32.53
191,900
+0.08(+0.25%)
Apr 20, 2011
32.42
32.90
32.36
32.45
167,263
+0.54(+1.69%)
Apr 19, 2011
32.25
32.35
31.51
31.91
93,542
-0.35(-1.08%)
Apr 18, 2011
32.20
33.38
31.68
32.26
288,951
+0.10(+0.31%)
Apr 15, 2011
31.95
32.61
31.80
32.16
354,388
+0.28(+0.88%)
Apr 14, 2011
30.47
32.05
30.45
31.88
318,524
+1.19(+3.88%)
Apr 13, 2011
30.88
31.25
30.46
30.69
240,776
+0.09(+0.29%)
Apr 12, 2011
30.98
30.98
30.09
30.60
290,152
-0.51(-1.64%)
Apr 11, 2011
31.64
31.78
31.05
31.11
468,937
-0.70(-2.20%)
Apr 08, 2011
31.14
32.10
31.07
31.81
293,848
+1.00(+3.25%)
Apr 07, 2011
31.46
31.60
30.03
30.81
276,094
-0.58(-1.85%)
Apr 06, 2011
31.25
31.93
31.10
31.39
247,254
+0.23(+0.74%)
Apr 05, 2011
29.40
31.42
29.08
31.16
889,229
+1.81(+6.17%)
Apr 04, 2011
29.99
30.30
29.21
29.35
310,471
-0.30(-1.01%)
Apr 01, 2011
30.69
30.74
29.60
29.65
448,219
-1.01(-3.29%)
Mar 31, 2011
31.52
31.69
30.50
30.66
352,994
-0.68(-2.17%)
Mar 30, 2011
31.27
31.34
31.34
31.34
3,223,714
+0.28(+0.90%)
Mar 29, 2011
31.37
31.38
30.61
31.06
215,920
-0.23(-0.74%)
Mar 28, 2011
32.33
32.33
31.02
31.29
278,768
-1.32(-4.05%)
Mar 25, 2011
32.90
33.19
32.28
32.61
142,292
-0.18(-0.55%)
Mar 24, 2011
34.00
34.00
32.65
32.79
422,070
-0.76(-2.27%)
Mar 23, 2011
31.43
33.80
31.34
33.55
708,333
+2.22(+7.09%)
Mar 22, 2011
30.58
31.46
30.40
31.33
229,979
+0.83(+2.72%)
Mar 21, 2011
30.19
30.66
30.08
30.50
235,245
+0.68(+2.28%)
Mar 18, 2011
29.60
30.24
29.60
29.82
498,236
+0.42(+1.43%)
Mar 17, 2011
29.64
29.64
28.85
29.40
140,235
+0.24(+0.82%)
Mar 16, 2011
30.00
30.35
29.03
29.16
317,162
+0.32(+1.11%)
Mar 15, 2011
28.15
28.90
28.01
28.84
373,026
-1.10(-3.67%)
Mar 14, 2011
29.50
30.39
29.50
29.94
254,199
+0.09(+0.30%)
Mar 11, 2011
29.24
29.86
28.77
29.85
273,329
+0.51(+1.74%)
Mar 10, 2011
30.39
30.39
29.03
29.34
317,819
-1.33(-4.34%)
Mar 09, 2011
30.88
30.95
30.25
30.67
1,463,383
-0.21(-0.68%)
Mar 08, 2011
31.45
31.57
30.75
30.88
111,999
-0.71(-2.25%)
Mar 07, 2011
32.79
33.18
31.21
31.59
319,652
-0.99(-3.04%)
Mar 04, 2011
30.64
32.64
30.63
32.58
832,626
+1.98(+6.47%)
Mar 03, 2011
31.30
31.30
30.56
30.60
337,085
-0.91(-2.89%)
Mar 02, 2011
31.38
31.68
31.13
31.51
709,470
+0.02(+0.06%)
Mar 01, 2011
31.63
32.00
31.02
31.49
275,793
-0.13(-0.41%)
Feb 28, 2011
31.34
31.96
31.30
31.62
75,855
+0.30(+0.96%)
Feb 25, 2011
30.70
31.74
29.80
31.32
283,223
+0.62(+2.02%)
Feb 24, 2011
31.65
31.83
30.34
30.70
209,663
-0.87(-2.76%)
Feb 23, 2011
31.14
31.77
30.52
31.57
349,282
+0.90(+2.93%)
Feb 22, 2011
33.00
33.00
30.59
30.67
437,123
-1.88(-5.78%)
Feb 18, 2011
32.60
32.90
32.50
32.55
327,877
+0.06(+0.18%)
Feb 17, 2011
32.48
32.55
32.00
32.49
292,554
+0.11(+0.34%)
Feb 16, 2011
32.49
32.49
31.85
32.38
320,836
+0.41(+1.28%)
Feb 15, 2011
31.06
32.00
31.06
31.97
526,524
+1.19(+3.87%)
Feb 14, 2011
29.96
30.95
29.96
30.78
283,579
+0.83(+2.77%)
Feb 11, 2011
29.95
30.50
29.52
29.95
705,796
+0.00(+0.00%)
Feb 10, 2011
30.43
30.68
29.95
29.95
669,167
-1.15(-3.70%)
Feb 09, 2011
31.45
31.80
30.83
31.10
271,309
-0.46(-1.46%)
Feb 08, 2011
31.25
31.82
31.06
31.56
1,737,318
+0.36(+1.15%)
Feb 07, 2011
31.11
31.40
30.87
31.20
420,424
+0.30(+0.97%)
Feb 04, 2011
31.67
31.80
30.05
30.90
1,492,993
+0.00(+0.00%)
Feb 03, 2011
28.50
31.33
28.45
30.90
2,368,263
+2.92(+10.44%)
Feb 02, 2011
28.44
28.45
27.94
27.98
1,128,769
-0.02(-0.07%)
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
.