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, 2019
12.04
12.17
11.88
11.90
382,612
-0.16(-1.33%)
Apr 29, 2019
12.41
12.50
11.92
12.06
627,902
-0.37(-2.98%)
Apr 26, 2019
11.96
12.60
11.88
12.43
814,468
+0.59(+4.98%)
Apr 25, 2019
11.81
11.93
11.67
11.84
630,887
+0.05(+0.42%)
Apr 24, 2019
11.35
11.86
11.25
11.79
741,622
+0.50(+4.43%)
Apr 23, 2019
11.40
11.42
11.22
11.29
655,504
-0.20(-1.74%)
Apr 22, 2019
11.75
11.77
11.46
11.49
553,282
-0.23(-1.96%)
Apr 18, 2019
11.72
11.72
11.72
0
-0.02(-0.17%)
Apr 17, 2019
11.62
11.74
11.50
11.74
682,169
+0.08(+0.69%)
Apr 16, 2019
11.71
11.78
11.61
11.66
441,533
-0.22(-1.85%)
Apr 15, 2019
11.93
12.08
11.82
11.88
298,815
-0.19(-1.57%)
Apr 12, 2019
12.29
12.29
11.93
12.07
469,641
-0.16(-1.31%)
Apr 11, 2019
12.37
12.44
12.14
12.23
414,581
-0.30(-2.39%)
Apr 10, 2019
12.61
12.81
12.50
12.53
298,684
-0.05(-0.40%)
Apr 09, 2019
12.84
12.94
12.52
12.58
466,610
-0.21(-1.64%)
Apr 08, 2019
12.62
12.89
12.60
12.79
500,866
+0.26(+2.08%)
Apr 05, 2019
12.21
12.53
12.16
12.53
409,239
+0.33(+2.70%)
Apr 04, 2019
11.88
12.22
11.73
12.20
438,793
+0.18(+1.50%)
Apr 03, 2019
12.18
12.23
11.96
12.02
457,052
-0.16(-1.31%)
Apr 02, 2019
12.22
12.34
12.14
12.18
318,248
-0.06(-0.49%)
Apr 01, 2019
12.48
12.73
12.11
12.24
679,849
-0.30(-2.39%)
Mar 29, 2019
12.60
12.61
12.37
12.54
870,741
+0.10(+0.80%)
Mar 28, 2019
13.14
13.15
12.06
12.44
1,305,825
-0.98(-7.30%)
Mar 27, 2019
13.62
13.73
13.35
13.42
575,358
-0.19(-1.40%)
Mar 26, 2019
13.35
13.65
13.20
13.61
631,482
+0.21(+1.57%)
Mar 25, 2019
13.25
13.52
13.21
13.40
573,504
+0.21(+1.59%)
Mar 22, 2019
12.99
13.36
12.99
13.19
717,735
+0.20(+1.54%)
Mar 21, 2019
13.00
13.10
12.84
12.99
462,756
+0.03(+0.23%)
Mar 20, 2019
12.97
13.06
12.67
12.96
878,305
+0.03(+0.23%)
Mar 19, 2019
13.00
13.03
12.82
12.93
666,348
+0.00(+0.00%)
Mar 18, 2019
13.04
13.11
12.77
12.93
868,197
-0.08(-0.61%)
Mar 15, 2019
12.97
13.18
12.81
13.01
2,191,858
+0.08(+0.62%)
Mar 14, 2019
13.07
13.11
12.80
12.93
555,075
-0.47(-3.51%)
Mar 13, 2019
13.44
13.66
13.29
13.40
758,694
+0.00(+0.00%)
Mar 12, 2019
12.98
13.42
12.97
13.40
673,347
+0.53(+4.12%)
Mar 11, 2019
13.00
13.06
12.50
12.87
1,238,275
-0.12(-0.92%)
Mar 08, 2019
12.60
13.01
12.38
12.99
1,054,058
+0.54(+4.34%)
Mar 07, 2019
12.38
12.65
12.38
12.45
1,092,545
+0.07(+0.57%)
Mar 06, 2019
12.54
12.66
12.38
12.38
784,257
-0.14(-1.12%)
Mar 05, 2019
12.34
12.54
12.31
12.52
917,125
+0.18(+1.46%)
Mar 04, 2019
12.75
12.75
12.33
12.34
1,606,509
-0.55(-4.27%)
Mar 01, 2019
13.20
13.21
12.87
12.89
2,198,401
-0.43(-3.23%)
Feb 28, 2019
13.53
13.58
13.14
13.32
746,091
-0.18(-1.33%)
Feb 27, 2019
13.58
13.67
13.42
13.50
486,931
-0.09(-0.66%)
Feb 26, 2019
13.70
13.76
13.39
13.59
636,014
-0.13(-0.95%)
Feb 25, 2019
13.76
14.10
13.66
13.72
1,036,732
-0.09(-0.65%)
Feb 22, 2019
14.04
14.19
13.80
13.81
690,869
-0.22(-1.57%)
Feb 21, 2019
13.96
14.23
13.81
14.03
793,092
-0.07(-0.50%)
Feb 20, 2019
14.43
14.43
14.03
14.10
794,700
-0.31(-2.15%)
Feb 19, 2019
14.00
14.59
13.88
14.41
1,354,499
+0.57(+4.12%)
Feb 15, 2019
13.84
13.84
13.84
0
+0.31(+2.29%)
Feb 14, 2019
13.43
13.53
13.28
13.53
409,498
+0.14(+1.05%)
Feb 13, 2019
13.05
13.41
12.83
13.39
862,830
+0.34(+2.61%)
Feb 12, 2019
12.93
13.28
12.77
13.05
487,904
+0.13(+1.01%)
Feb 11, 2019
12.90
13.22
12.85
12.92
602,050
-0.15(-1.15%)
Feb 08, 2019
12.48
13.11
12.35
13.07
650,262
+0.62(+4.98%)
Feb 07, 2019
12.94
13.05
12.41
12.45
691,954
-0.49(-3.79%)
Feb 06, 2019
12.88
13.24
12.81
12.94
485,073
+0.00(+0.00%)
Feb 05, 2019
12.89
12.96
12.73
12.94
384,540
+0.13(+1.01%)
Feb 04, 2019
12.65
12.86
12.65
12.81
468,031
+0.01(+0.08%)
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
.