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 (%)
May 31, 2007
5.680
5.710
5.600
5.690
18,900
+0.01(+0.18%)
May 30, 2007
5.650
5.680
5.410
5.680
242,510
+0.17(+3.09%)
May 29, 2007
5.510
5.650
5.510
5.510
12,700
+0.11(+2.04%)
May 25, 2007
5.690
5.690
5.300
5.400
22,600
+0.05(+0.93%)
May 24, 2007
5.450
5.750
5.350
5.350
4,900
-0.25(-4.46%)
May 23, 2007
5.600
5.670
5.600
5.600
24,450
+0.00(+0.00%)
May 22, 2007
5.640
5.640
5.500
5.600
160,750
+0.00(+0.00%)
May 21, 2007
5.400
5.600
5.350
5.600
105,700
+0.00(+0.00%)
May 18, 2007
5.400
5.600
5.350
5.600
105,700
+0.10(+1.82%)
May 17, 2007
5.170
5.600
5.100
5.500
92,975
+0.45(+8.91%)
May 16, 2007
5.240
5.240
5.000
5.050
130,600
-0.20(-3.81%)
May 15, 2007
5.500
5.500
5.240
5.250
27,650
-0.03(-0.57%)
May 14, 2007
5.760
5.820
5.280
5.280
73,100
-0.54(-9.28%)
May 11, 2007
5.940
5.940
5.700
5.820
90,150
-0.07(-1.19%)
May 10, 2007
5.900
5.900
5.750
5.890
145,100
+0.04(+0.68%)
May 09, 2007
5.740
5.900
5.700
5.850
285,400
+0.11(+1.92%)
May 08, 2007
5.500
5.750
5.500
5.740
388,530
+0.14(+2.50%)
May 07, 2007
5.400
5.700
5.250
5.600
26,200
+0.05(+0.90%)
May 04, 2007
5.410
5.700
5.410
5.550
129,990
+0.00(+0.00%)
May 03, 2007
5.700
5.700
5.530
5.550
26,020
-0.20(-3.48%)
May 02, 2007
5.750
5.770
5.620
5.750
153,660
+0.00(+0.00%)
May 01, 2007
5.500
5.750
5.500
5.750
34,800
+0.10(+1.77%)
Apr 30, 2007
5.900
5.970
5.550
5.650
63,800
+0.01(+0.18%)
Apr 27, 2007
5.150
5.640
5.150
5.640
140,030
+0.49(+9.51%)
Apr 26, 2007
5.000
5.150
5.000
5.150
206,000
+0.15(+3.00%)
Apr 25, 2007
4.990
5.020
4.950
5.000
70,930
+0.05(+1.01%)
Apr 24, 2007
5.080
5.100
4.860
4.950
42,119
-0.10(-1.98%)
Apr 23, 2007
5.090
5.100
4.970
5.050
136,799
-0.05(-0.98%)
Apr 20, 2007
5.150
5.150
5.080
5.100
181,565
+0.10(+2.00%)
Apr 19, 2007
5.190
5.190
4.910
5.000
375,765
-0.19(-3.66%)
Apr 18, 2007
4.450
6.000
4.450
5.190
490,000
+0.74(+16.63%)
Apr 17, 2007
4.350
4.450
4.310
4.450
110,537
+0.05(+1.14%)
Apr 16, 2007
4.400
4.400
4.350
4.400
44,800
+0.00(+0.00%)
Apr 13, 2007
4.440
4.450
4.350
4.400
249,100
-0.05(-1.12%)
Apr 12, 2007
4.500
4.550
4.450
4.450
98,200
-0.05(-1.11%)
Apr 11, 2007
4.380
4.500
4.320
4.500
114,700
+0.20(+4.65%)
Apr 10, 2007
4.450
4.450
4.300
4.300
88,800
-0.15(-3.37%)
Apr 09, 2007
4.290
4.500
4.280
4.450
158,300
+0.16(+3.73%)
Apr 05, 2007
4.290
4.290
4.100
4.290
17,400
-0.01(-0.23%)
Apr 04, 2007
4.250
4.300
4.150
4.300
37,200
+0.00(+0.00%)
Apr 03, 2007
4.200
4.300
4.200
4.300
149,900
+0.10(+2.38%)
Apr 02, 2007
4.200
4.200
4.200
4.200
0
+0.00(+0.00%)
Mar 30, 2007
4.290
4.300
4.200
4.200
26,500
-0.05(-1.18%)
Mar 29, 2007
4.290
4.290
4.190
4.250
123,697
+0.10(+2.41%)
Mar 28, 2007
3.750
4.750
3.750
4.150
39,050
+0.40(+10.67%)
Mar 27, 2007
3.630
3.750
3.630
3.750
12,430
+0.11(+3.02%)
Mar 26, 2007
3.510
3.640
3.460
3.640
26,700
+0.09(+2.54%)
Mar 23, 2007
3.550
3.550
3.550
3.550
1,200
-0.05(-1.39%)
Mar 22, 2007
3.550
3.750
3.500
3.600
94,100
+0.00(+0.00%)
Mar 21, 2007
3.600
3.600
3.600
3.600
200
+0.05(+1.41%)
Mar 20, 2007
3.500
3.550
3.500
3.550
21,000
+0.15(+4.41%)
Mar 19, 2007
3.550
3.550
3.400
3.400
5,800
-0.15(-4.23%)
Mar 16, 2007
3.550
3.550
3.550
3.550
16,700
+0.00(+0.00%)
Mar 15, 2007
3.540
3.590
3.500
3.550
14,100
+0.00(+0.00%)
Mar 14, 2007
3.500
3.560
3.500
3.550
27,600
+0.05(+1.43%)
Mar 13, 2007
3.500
3.500
3.500
3.500
23,000
+0.00(+0.00%)
Mar 12, 2007
3.500
3.500
3.500
3.500
3,000
+0.00(+0.00%)
Mar 09, 2007
3.500
3.500
3.500
3.500
0
+0.00(+0.00%)
Mar 08, 2007
3.500
3.500
3.500
3.500
59,000
+0.05(+1.45%)
Mar 07, 2007
3.480
3.500
3.420
3.450
47,000
-0.13(-3.63%)
Mar 06, 2007
3.600
3.600
3.570
3.580
22,600
-0.09(-2.45%)
Mar 05, 2007
3.700
3.700
3.600
3.670
6,780
-0.03(-0.81%)
Mar 02, 2007
3.750
3.750
3.700
3.700
24,100
+0.00(+0.00%)
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
.