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, 2018
10.13
10.33
10.10
10.25
914,503
+0.10(+0.99%)
May 30, 2018
10.20
10.35
10.03
10.15
417,221
-0.03(-0.29%)
May 29, 2018
9.920
10.29
9.910
10.18
847,351
+0.23(+2.31%)
May 28, 2018
10.04
10.07
9.920
9.950
376,063
-0.14(-1.39%)
May 25, 2018
10.12
10.23
10.07
10.09
423,598
-0.08(-0.79%)
May 24, 2018
10.17
10.37
10.08
10.17
597,125
+0.07(+0.69%)
May 23, 2018
9.990
10.18
9.960
10.10
1,134,023
+0.08(+0.80%)
May 22, 2018
10.20
10.21
10.01
10.02
992,003
-0.18(-1.76%)
May 18, 2018
10.20
10.20
10.20
0
+0.10(+0.99%)
May 17, 2018
10.03
10.12
9.850
10.10
798,640
+0.06(+0.60%)
May 16, 2018
10.35
10.40
10.00
10.04
1,408,349
-0.32(-3.09%)
May 15, 2018
10.31
10.60
10.29
10.36
1,199,789
-0.23(-2.17%)
May 14, 2018
10.44
10.70
10.36
10.59
1,196,476
+0.16(+1.53%)
May 11, 2018
10.64
10.69
10.31
10.43
826,978
-0.17(-1.60%)
May 10, 2018
10.38
10.72
10.22
10.60
900,797
+0.32(+3.11%)
May 09, 2018
10.44
10.59
10.24
10.28
1,199,901
-0.17(-1.63%)
May 08, 2018
10.75
10.78
10.29
10.45
1,559,428
-0.31(-2.88%)
May 07, 2018
10.85
11.05
10.67
10.76
1,168,152
-0.01(-0.09%)
May 04, 2018
10.45
10.78
10.21
10.77
1,636,331
+0.30(+2.87%)
May 03, 2018
10.41
10.55
10.00
10.47
2,575,681
+0.37(+3.66%)
May 02, 2018
10.23
10.34
9.900
10.10
1,961,711
-0.06(-0.59%)
May 01, 2018
9.240
10.24
9.110
10.16
2,880,267
+0.88(+9.48%)
Apr 30, 2018
9.970
9.980
9.170
9.280
4,643,395
-0.77(-7.66%)
Apr 27, 2018
11.50
11.55
9.870
10.05
7,561,548
-4.35(-30.21%)
Apr 26, 2018
14.65
14.67
14.33
14.40
1,063,770
-0.18(-1.23%)
Apr 25, 2018
14.76
14.90
14.58
14.58
723,965
-0.37(-2.47%)
Apr 24, 2018
15.08
15.14
14.85
14.95
874,690
-0.09(-0.60%)
Apr 23, 2018
14.74
15.25
14.71
15.04
1,101,380
+0.03(+0.20%)
Apr 20, 2018
14.94
15.10
14.76
15.01
858,802
-0.08(-0.53%)
Apr 19, 2018
15.25
15.26
14.82
15.09
763,052
-0.13(-0.85%)
Apr 18, 2018
14.95
15.38
14.91
15.22
871,692
+0.37(+2.49%)
Apr 17, 2018
14.80
14.95
14.68
14.85
719,348
+0.05(+0.34%)
Apr 16, 2018
14.65
14.91
14.61
14.80
599,251
+0.21(+1.44%)
Apr 13, 2018
14.32
14.81
14.26
14.59
817,026
+0.42(+2.96%)
Apr 12, 2018
14.37
14.42
14.22
14.17
823,862
-0.40(-2.75%)
Apr 11, 2018
14.08
14.70
14.02
14.57
1,821,293
+0.65(+4.67%)
Apr 10, 2018
14.00
14.06
13.92
13.92
956,675
-0.01(-0.07%)
Apr 09, 2018
13.75
14.00
13.67
13.93
844,467
+0.18(+1.31%)
Apr 06, 2018
13.77
13.75
528,279
+0.30(+2.23%)
Apr 05, 2018
13.24
13.55
13.20
13.45
788,914
+0.12(+0.90%)
Apr 04, 2018
13.87
13.87
13.32
13.33
856,380
-0.27(-1.99%)
Apr 03, 2018
13.41
13.69
13.20
13.60
1,091,389
+0.05(+0.37%)
Apr 02, 2018
13.19
13.72
13.15
13.55
880,972
+0.51(+3.91%)
Mar 29, 2018
13.04
13.04
13.04
0
+0.08(+0.62%)
Mar 28, 2018
13.27
13.29
12.87
12.96
889,691
-0.34(-2.56%)
Mar 27, 2018
13.00
13.63
12.99
13.30
1,505,367
+0.30(+2.31%)
Mar 26, 2018
13.10
13.14
12.87
13.00
911,772
-0.03(-0.23%)
Mar 23, 2018
13.19
13.30
12.99
13.03
1,086,717
+0.18(+1.40%)
Mar 22, 2018
12.68
13.09
12.68
12.85
1,093,889
+0.06(+0.47%)
Mar 21, 2018
12.38
12.90
12.36
12.79
1,178,387
+0.55(+4.49%)
Mar 20, 2018
12.23
12.36
12.13
12.24
1,173,858
-0.08(-0.65%)
Mar 19, 2018
11.93
12.39
11.85
12.32
932,182
+0.38(+3.18%)
Mar 16, 2018
12.01
12.06
11.79
11.94
1,796,184
-0.06(-0.50%)
Mar 15, 2018
12.32
12.38
11.96
12.00
528,479
-0.38(-3.07%)
Mar 14, 2018
12.27
12.41
12.15
12.38
631,014
+0.12(+0.98%)
Mar 13, 2018
12.31
12.35
12.01
12.26
576,313
+0.00(+0.00%)
Mar 12, 2018
12.18
12.33
11.85
12.26
816,382
-0.07(-0.57%)
Mar 09, 2018
11.78
12.70
11.78
12.33
1,550,743
+0.63(+5.38%)
Mar 08, 2018
11.68
11.75
11.54
11.70
321,038
+0.04(+0.34%)
Mar 07, 2018
11.62
11.66
596,759
-0.41(-3.40%)
Mar 06, 2018
12.28
12.36
12.04
12.07
652,055
-0.08(-0.66%)
Mar 05, 2018
11.99
12.18
11.94
12.15
389,532
+0.11(+0.91%)
Mar 02, 2018
12.12
12.29
11.96
12.04
571,441
+0.06(+0.50%)
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
.