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, 2013
12.17
12.36
11.70
12.12
888,954
-0.10(-0.82%)
Apr 29, 2013
11.74
12.54
11.64
12.22
1,099,867
+0.88(+7.76%)
Apr 26, 2013
12.55
12.41
11.29
11.34
1,158,033
-1.07(-8.62%)
Apr 25, 2013
12.00
12.96
11.73
12.41
1,452,259
+0.84(+7.26%)
Apr 24, 2013
11.08
11.76
10.93
11.57
1,107,453
+0.73(+6.73%)
Apr 23, 2013
11.06
11.14
10.53
10.84
929,710
-0.20(-1.81%)
Apr 22, 2013
11.29
11.40
10.88
11.04
1,702,213
+0.23(+2.13%)
Apr 19, 2013
11.40
11.40
10.65
10.81
941,950
+0.01(+0.09%)
Apr 18, 2013
10.21
11.49
10.00
10.80
1,176,482
+0.78(+7.78%)
Apr 17, 2013
11.29
11.29
9.800
10.02
1,757,075
-1.12(-10.05%)
Apr 16, 2013
11.70
11.89
10.90
11.14
1,663,941
+0.09(+0.81%)
Apr 15, 2013
13.60
13.75
10.88
11.05
3,107,813
-3.64(-24.78%)
Apr 12, 2013
14.91
15.02
14.16
14.69
748,317
-0.65(-4.24%)
Apr 11, 2013
15.61
16.08
15.17
15.34
394,841
-0.23(-1.48%)
Apr 10, 2013
16.30
16.30
15.52
15.57
496,954
-0.80(-4.89%)
Apr 09, 2013
15.55
16.67
15.17
16.37
1,028,002
+0.37(+2.31%)
Apr 08, 2013
16.56
16.56
15.83
16.00
813,976
-0.60(-3.61%)
Apr 05, 2013
17.50
17.50
16.32
16.60
684,278
-0.18(-1.07%)
Apr 04, 2013
16.39
17.11
15.82
16.78
461,966
+0.53(+3.26%)
Apr 03, 2013
17.70
17.97
16.08
16.25
954,495
-1.66(-9.27%)
Apr 02, 2013
19.19
19.20
17.87
17.91
1,405,562
-1.41(-7.30%)
Apr 01, 2013
19.59
19.63
19.13
19.32
159,150
-0.21(-1.08%)
Mar 28, 2013
19.53
19.53
19.53
0
-0.25(-1.26%)
Mar 27, 2013
19.58
19.93
19.43
19.78
292,497
+0.35(+1.80%)
Mar 26, 2013
19.51
19.64
19.22
19.43
188,500
-0.26(-1.32%)
Mar 25, 2013
19.90
19.99
19.57
19.69
223,105
-0.34(-1.70%)
Mar 22, 2013
19.81
20.13
19.74
20.03
185,279
+0.13(+0.65%)
Mar 21, 2013
19.50
20.14
19.15
19.90
1,325,285
+0.64(+3.32%)
Mar 20, 2013
19.40
19.40
19.03
19.26
170,989
-0.15(-0.77%)
Mar 19, 2013
19.60
19.74
19.39
19.41
679,273
-0.25(-1.27%)
Mar 18, 2013
19.84
20.02
19.60
19.66
634,988
+0.02(+0.10%)
Mar 15, 2013
19.49
19.68
19.32
19.64
714,958
+0.21(+1.08%)
Mar 14, 2013
19.30
19.66
19.15
19.43
777,910
-0.10(-0.51%)
Mar 13, 2013
19.85
19.90
19.52
19.53
533,401
-0.19(-0.96%)
Mar 12, 2013
19.51
19.75
19.36
19.72
1,214,616
+0.49(+2.55%)
Mar 11, 2013
19.78
19.78
18.89
19.23
273,117
-0.27(-1.38%)
Mar 08, 2013
19.13
19.61
19.00
19.50
1,026,947
+0.25(+1.30%)
Mar 07, 2013
19.57
19.68
19.18
19.25
267,168
-0.35(-1.79%)
Mar 06, 2013
19.48
19.72
18.86
19.60
725,724
+0.24(+1.24%)
Mar 05, 2013
19.93
19.93
19.14
19.36
791,213
-0.18(-0.92%)
Mar 04, 2013
19.83
19.90
19.50
19.54
442,692
-0.01(-0.05%)
Mar 01, 2013
20.11
20.29
19.52
19.55
435,960
-0.59(-2.93%)
Feb 28, 2013
20.80
20.62
20.10
20.14
231,900
-0.69(-3.31%)
Feb 27, 2013
21.19
21.27
20.75
20.83
393,838
-0.41(-1.93%)
Feb 26, 2013
20.55
21.47
20.29
21.24
709,041
+2.08(+10.86%)
Feb 22, 2013
19.53
19.66
18.97
19.16
718,635
-0.30(-1.54%)
Feb 21, 2013
19.16
19.90
18.95
19.46
589,854
+0.30(+1.57%)
Feb 20, 2013
20.50
20.53
18.99
19.16
672,639
-1.59(-7.66%)
Feb 19, 2013
21.01
21.15
20.58
20.75
434,556
-0.04(-0.19%)
Feb 15, 2013
20.79
20.79
20.79
0
-0.43(-2.03%)
Feb 14, 2013
20.92
21.30
20.90
21.22
364,452
+0.28(+1.34%)
Feb 13, 2013
21.70
21.70
20.88
20.94
443,146
-0.73(-3.37%)
Feb 12, 2013
21.12
21.92
20.88
21.67
311,808
+0.57(+2.70%)
Feb 11, 2013
21.87
22.18
20.73
21.10
487,067
-0.88(-4.00%)
Feb 08, 2013
21.84
21.98
21.64
21.98
101,273
+0.14(+0.64%)
Feb 07, 2013
22.35
22.35
21.72
21.84
334,525
-0.61(-2.72%)
Feb 06, 2013
21.10
22.54
21.09
22.45
495,281
+1.35(+6.40%)
Feb 04, 2013
21.52
21.70
21.05
21.10
241,255
-0.71(-3.26%)
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
.