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, 2013
10.65
10.96
10.44
10.68
725,515
-0.01(-0.09%)
May 30, 2013
10.30
10.80
10.23
10.69
1,192,157
+0.69(+6.90%)
May 29, 2013
9.860
10.12
9.780
10.00
509,704
+0.18(+1.83%)
May 28, 2013
10.17
10.37
9.750
9.820
1,830,657
-0.35(-3.44%)
May 27, 2013
10.10
10.23
10.07
10.17
160,310
+0.13(+1.29%)
May 24, 2013
9.970
10.28
9.900
10.04
658,359
-0.02(-0.20%)
May 23, 2013
10.23
10.33
9.810
10.06
1,354,705
+0.25(+2.55%)
May 22, 2013
9.250
10.05
9.120
9.810
4,829,821
+0.58(+6.28%)
May 21, 2013
8.940
9.380
8.860
9.230
1,041,819
+0.52(+5.97%)
May 17, 2013
8.710
8.710
8.710
0
-0.96(-9.93%)
May 16, 2013
9.650
10.14
8.700
9.670
1,483,019
-0.18(-1.83%)
May 15, 2013
10.67
10.67
9.710
9.850
861,324
-1.23(-11.10%)
May 13, 2013
11.32
11.40
11.05
11.08
380,667
-0.34(-2.98%)
May 10, 2013
11.19
11.45
11.02
11.42
589,229
+0.01(+0.09%)
May 09, 2013
11.30
12.24
11.00
11.41
1,661,147
-0.91(-7.39%)
May 08, 2013
11.44
12.43
11.43
12.32
2,717,959
+1.08(+9.61%)
May 07, 2013
11.58
11.58
11.08
11.24
510,418
-0.56(-4.75%)
May 06, 2013
11.75
12.08
11.62
11.80
318,867
+0.11(+0.94%)
May 03, 2013
11.55
12.24
11.55
11.69
568,819
+0.19(+1.65%)
May 02, 2013
11.80
11.80
11.43
11.50
666,000
+0.06(+0.52%)
May 01, 2013
11.80
11.92
11.27
11.44
1,438,785
-0.68(-5.61%)
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%)
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
.