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 29, 2009
13.80
13.94
13.54
13.57
258,204
-0.01(-0.07%)
May 28, 2009
12.95
13.68
12.90
13.58
568,913
+0.76(+5.93%)
May 27, 2009
13.04
13.08
12.66
12.82
218,571
-0.30(-2.29%)
May 26, 2009
12.61
13.24
12.57
13.12
496,385
+0.29(+2.26%)
May 25, 2009
12.79
12.95
12.64
12.83
95,128
+0.08(+0.63%)
May 22, 2009
12.38
12.94
12.35
12.75
878,559
+0.55(+4.51%)
May 21, 2009
12.23
12.28
11.95
12.20
325,505
+0.05(+0.41%)
May 20, 2009
11.95
12.40
11.90
12.15
375,847
+0.25(+2.10%)
May 19, 2009
11.85
11.96
11.78
11.90
250,044
+0.26(+2.23%)
May 17, 2009
11.68
11.91
11.60
11.64
17,682
-0.13(-1.10%)
May 15, 2009
11.68
11.91
11.60
11.77
133,727
+0.02(+0.17%)
May 14, 2009
11.80
11.96
11.65
11.75
407,553
-0.19(-1.59%)
May 13, 2009
11.85
12.11
11.81
11.94
310,940
+0.03(+0.25%)
May 12, 2009
11.85
12.00
11.85
11.91
523,909
+0.06(+0.51%)
May 11, 2009
11.75
11.90
11.62
11.85
161,701
-0.01(-0.08%)
May 08, 2009
11.58
11.90
11.58
11.86
176,950
-0.02(-0.17%)
May 07, 2009
11.90
11.99
11.68
11.88
211,062
+0.05(+0.42%)
May 06, 2009
11.68
11.90
11.61
11.83
309,170
+0.23(+1.98%)
May 05, 2009
11.67
11.88
11.56
11.60
202,925
-0.10(-0.85%)
May 04, 2009
11.57
11.75
11.67
11.70
144,866
+0.14(+1.21%)
May 01, 2009
11.44
11.65
11.44
11.56
186,227
+0.00(+0.00%)
Apr 30, 2009
11.78
11.78
11.52
11.56
268,586
-0.10(-0.86%)
Apr 29, 2009
11.75
11.92
11.60
11.66
376,555
+0.15(+1.30%)
Apr 28, 2009
11.00
11.52
10.90
11.51
113,407
-0.02(-0.17%)
Apr 27, 2009
11.55
11.56
11.27
11.53
168,524
-0.07(-0.60%)
Apr 24, 2009
11.04
11.72
11.04
11.60
566,069
+0.61(+5.55%)
Apr 23, 2009
10.82
11.27
10.81
10.99
216,648
+0.26(+2.42%)
Apr 22, 2009
10.65
10.99
10.65
10.73
95,173
+0.02(+0.19%)
Apr 21, 2009
10.66
10.77
10.50
10.71
146,819
+0.15(+1.42%)
Apr 20, 2009
10.36
10.75
10.36
10.56
154,989
+0.30(+2.92%)
Apr 17, 2009
10.46
10.46
10.25
10.26
124,635
-0.39(-3.66%)
Apr 16, 2009
10.85
10.85
10.50
10.65
230,791
-0.23(-2.11%)
Apr 15, 2009
10.99
10.99
10.72
10.88
314,415
-0.12(-1.09%)
Apr 14, 2009
10.65
11.00
10.57
11.00
172,243
+0.37(+3.48%)
Apr 13, 2009
10.60
10.93
10.60
10.63
105,729
+0.05(+0.47%)
Apr 09, 2009
10.50
10.61
9.700
10.58
115,296
-0.02(-0.19%)
Apr 08, 2009
10.74
10.78
9.700
10.60
56,054
-0.15(-1.40%)
Apr 07, 2009
10.76
10.80
10.45
10.75
132,607
+0.00(+0.00%)
Apr 06, 2009
10.50
10.80
10.45
10.75
278,049
-0.05(-0.46%)
Apr 03, 2009
10.50
11.17
9.700
10.80
362,549
-0.20(-1.82%)
Apr 02, 2009
10.50
11.13
11.00
11.00
408,706
-0.13(-1.17%)
Apr 01, 2009
11.09
11.17
11.05
11.13
158,486
+0.04(+0.36%)
Mar 31, 2009
10.65
11.09
10.63
11.09
343,306
+0.46(+4.33%)
Mar 30, 2009
10.55
10.99
9.700
10.63
286,266
-0.36(-3.28%)
Mar 26, 2009
10.70
10.99
10.60
10.99
137,545
+0.39(+3.68%)
Mar 25, 2009
10.44
10.60
9.700
10.60
162,156
+0.10(+0.95%)
Mar 24, 2009
10.29
10.50
9.700
10.50
99,568
+0.00(+0.00%)
Mar 23, 2009
10.33
10.50
10.50
10.50
143,932
-0.03(-0.28%)
Mar 20, 2009
10.50
10.82
10.50
10.53
156,680
-0.29(-2.68%)
Mar 19, 2009
9.900
10.85
9.230
10.82
405,832
+1.59(+17.23%)
Mar 18, 2009
9.030
9.240
8.810
9.230
338,852
+0.42(+4.77%)
Mar 17, 2009
9.000
9.040
8.810
8.810
96,550
-0.23(-2.54%)
Mar 16, 2009
9.200
9.350
8.810
9.040
84,434
-0.20(-2.16%)
Mar 13, 2009
8.850
9.240
8.600
9.240
255,470
+0.65(+7.57%)
Mar 12, 2009
9.000
9.000
8.250
8.590
165,218
-0.01(-0.12%)
Mar 11, 2009
8.360
8.900
8.360
8.600
197,529
+0.31(+3.74%)
Mar 10, 2009
9.010
9.010
8.180
8.290
186,079
-0.86(-9.40%)
Mar 09, 2009
9.260
9.490
9.050
9.150
116,470
-0.41(-4.29%)
Mar 06, 2009
10.10
10.10
9.250
9.560
126,117
-0.21(-2.15%)
Mar 05, 2009
9.260
9.870
9.200
9.770
251,807
+0.58(+6.31%)
Mar 04, 2009
9.350
9.740
8.940
9.190
147,668
+0.48(+5.51%)
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
.