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 (%)
Jun 29, 2007
6.080
6.080
5.900
5.900
12,155
-0.18(-2.96%)
Jun 28, 2007
6.050
6.090
6.050
6.080
8,600
+0.08(+1.33%)
Jun 27, 2007
5.900
6.000
5.700
6.000
26,231
+0.05(+0.84%)
Jun 26, 2007
6.150
6.150
5.800
5.950
59,650
-0.29(-4.65%)
Jun 25, 2007
6.180
6.250
6.180
6.240
9,850
+0.06(+0.97%)
Jun 22, 2007
6.170
6.180
6.160
6.180
52,000
+0.03(+0.49%)
Jun 21, 2007
6.200
6.250
6.150
6.150
10,350
-0.10(-1.60%)
Jun 20, 2007
6.240
6.250
6.150
6.250
25,300
+0.10(+1.63%)
Jun 19, 2007
6.100
6.250
6.100
6.150
12,800
+0.00(+0.00%)
Jun 18, 2007
6.210
6.210
6.120
6.150
17,600
-0.08(-1.28%)
Jun 15, 2007
6.200
6.250
6.100
6.230
16,800
+0.02(+0.32%)
Jun 14, 2007
6.250
6.250
6.150
6.210
33,844
-0.02(-0.32%)
Jun 13, 2007
6.050
6.380
6.010
6.230
139,200
+0.09(+1.47%)
Jun 12, 2007
5.750
6.400
5.700
6.140
165,740
+0.31(+5.32%)
Jun 11, 2007
5.590
5.830
5.590
5.830
50,400
+0.18(+3.19%)
Jun 08, 2007
5.420
5.650
5.410
5.650
25,700
+0.15(+2.73%)
Jun 07, 2007
5.650
5.650
5.420
5.500
50,650
-0.05(-0.90%)
Jun 06, 2007
5.790
5.790
5.500
5.550
51,500
-0.18(-3.14%)
Jun 05, 2007
5.800
5.800
5.700
5.730
21,800
-0.02(-0.35%)
Jun 04, 2007
5.890
5.890
5.700
5.750
13,370
+0.02(+0.35%)
Jun 01, 2007
5.690
5.890
5.690
5.730
32,100
+0.04(+0.70%)
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%)
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
.