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, 2016
25.02
26.15
25.02
25.91
1,291,407
+0.94(+3.76%)
May 30, 2016
24.94
25.31
24.61
24.97
257,237
-0.18(-0.72%)
May 27, 2016
25.74
26.12
24.96
25.15
673,661
-0.80(-3.08%)
May 26, 2016
26.46
26.71
25.80
25.95
1,185,202
+0.00(+0.00%)
May 25, 2016
25.90
26.23
25.25
25.95
1,262,218
-0.26(-0.99%)
May 24, 2016
27.00
27.60
26.19
26.21
1,004,336
-1.95(-6.92%)
May 20, 2016
28.16
28.16
28.16
0
+0.12(+0.43%)
May 19, 2016
26.45
28.74
26.42
28.04
1,347,877
+0.51(+1.85%)
May 18, 2016
28.60
29.45
27.50
27.53
1,309,906
-1.60(-5.49%)
May 17, 2016
29.13
29.74
28.87
29.13
789,186
-0.01(-0.03%)
May 16, 2016
29.53
29.62
28.90
29.14
628,322
+0.37(+1.29%)
May 13, 2016
29.91
29.91
28.71
28.77
1,228,737
-0.61(-2.08%)
May 12, 2016
29.82
30.50
28.67
29.38
756,809
+0.09(+0.31%)
May 11, 2016
29.51
30.21
28.02
29.29
1,310,000
+0.22(+0.76%)
May 10, 2016
28.77
29.32
28.05
29.07
836,413
+0.37(+1.29%)
May 09, 2016
28.21
28.85
28.02
28.70
809,101
-0.67(-2.28%)
May 06, 2016
28.31
29.87
28.27
29.37
1,224,091
+1.49(+5.34%)
May 05, 2016
27.19
27.94
27.12
27.88
1,227,852
+1.13(+4.22%)
May 04, 2016
26.85
27.57
26.52
26.75
1,173,227
-0.31(-1.15%)
May 03, 2016
27.00
27.07
26.38
27.06
1,146,891
+0.37(+1.39%)
May 02, 2016
27.00
27.37
26.48
26.69
1,467,050
-0.22(-0.82%)
Apr 29, 2016
25.18
27.01
25.18
26.91
1,794,782
+1.95(+7.81%)
Apr 28, 2016
23.98
25.41
23.78
24.96
1,489,511
+1.51(+6.44%)
Apr 27, 2016
23.00
23.67
22.95
23.45
1,675,513
+0.51(+2.22%)
Apr 26, 2016
23.59
23.81
22.75
22.94
1,953,358
-0.78(-3.29%)
Apr 25, 2016
24.28
24.41
23.67
23.72
827,188
-0.48(-1.98%)
Apr 22, 2016
24.89
25.12
23.81
24.20
1,270,168
-1.06(-4.20%)
Apr 21, 2016
25.40
25.72
24.96
25.26
1,842,084
+0.35(+1.41%)
Apr 20, 2016
24.57
25.71
24.57
24.91
1,478,743
+0.08(+0.32%)
Apr 19, 2016
25.17
25.35
24.63
24.83
1,537,572
+0.05(+0.20%)
Apr 18, 2016
25.65
25.70
23.91
24.78
1,995,668
-1.00(-3.88%)
Apr 15, 2016
24.91
25.85
24.33
25.78
1,334,392
+1.06(+4.29%)
Apr 14, 2016
25.16
25.55
24.19
24.72
1,637,927
-0.44(-1.75%)
Apr 13, 2016
24.99
25.38
24.81
25.16
1,528,262
+0.06(+0.24%)
Apr 12, 2016
24.55
25.22
24.13
25.10
1,380,428
+0.51(+2.07%)
Apr 11, 2016
23.73
24.66
23.50
24.59
1,070,197
+1.60(+6.96%)
Apr 08, 2016
22.46
23.26
22.45
22.99
989,710
+0.31(+1.37%)
Apr 07, 2016
21.75
22.79
21.66
22.68
1,407,824
+1.55(+7.34%)
Apr 06, 2016
20.53
21.70
20.53
21.13
768,336
+0.12(+0.57%)
Apr 05, 2016
21.11
21.13
20.67
21.01
830,624
+0.52(+2.54%)
Apr 04, 2016
20.70
20.70
20.33
20.49
594,921
-0.33(-1.59%)
Apr 01, 2016
19.94
20.88
19.72
20.82
1,065,779
+0.37(+1.81%)
Mar 31, 2016
20.82
20.99
20.25
20.45
1,193,412
+0.18(+0.89%)
Mar 30, 2016
20.26
20.66
19.93
20.27
1,427,474
-0.29(-1.41%)
Mar 29, 2016
19.10
20.65
18.93
20.56
2,100,780
+1.48(+7.76%)
Mar 28, 2016
19.21
19.31
18.71
19.08
569,785
-0.12(-0.63%)
Mar 24, 2016
19.20
19.20
19.20
0
+0.34(+1.80%)
Mar 23, 2016
18.99
19.63
18.40
18.86
1,208,804
-0.57(-2.93%)
Mar 22, 2016
19.71
20.05
19.40
19.43
1,551,666
-0.05(-0.26%)
Mar 21, 2016
20.05
20.28
19.31
19.48
1,317,556
-0.64(-3.18%)
Mar 18, 2016
20.54
20.61
19.93
20.12
2,787,148
-0.37(-1.81%)
Mar 17, 2016
21.45
22.09
20.31
20.49
2,089,015
-1.03(-4.79%)
Mar 16, 2016
19.47
21.64
19.24
21.52
1,989,850
+1.80(+9.13%)
Mar 15, 2016
19.08
19.76
18.98
19.72
1,119,356
+0.20(+1.02%)
Mar 14, 2016
20.41
20.85
19.45
19.52
1,399,488
-1.09(-5.29%)
Mar 11, 2016
20.90
21.41
20.40
20.61
1,243,887
-0.51(-2.41%)
Mar 10, 2016
20.75
21.59
20.64
21.12
1,607,075
+0.62(+3.02%)
Mar 09, 2016
19.02
20.72
19.01
20.50
1,794,140
+0.83(+4.22%)
Mar 08, 2016
21.54
21.58
19.56
19.67
2,022,772
-1.52(-7.17%)
Mar 07, 2016
21.53
22.03
20.60
21.19
1,536,474
+0.01(+0.05%)
Mar 04, 2016
21.90
22.47
20.95
21.18
1,855,343
-0.36(-1.67%)
Mar 03, 2016
20.55
21.89
20.55
21.54
1,588,200
+1.01(+4.92%)
Mar 02, 2016
20.48
20.80
20.13
20.53
1,212,181
+0.14(+0.69%)
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
.