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 (%)
Jul 30, 2010
24.00
24.00
23.86
23.96
267,054
-0.04(-0.17%)
Jul 29, 2010
23.87
24.00
23.71
24.00
175,833
+0.15(+0.63%)
Jul 28, 2010
23.60
23.95
23.46
23.85
196,271
+0.18(+0.76%)
Jul 27, 2010
23.57
23.67
23.36
23.67
372,304
-0.16(-0.67%)
Jul 26, 2010
23.86
24.05
23.59
23.83
296,182
-0.17(-0.71%)
Jul 23, 2010
24.05
24.05
23.61
24.00
257,399
+0.00(+0.00%)
Jul 22, 2010
23.18
24.05
23.18
24.00
264,953
+0.70(+3.00%)
Jul 21, 2010
23.65
23.66
23.27
23.30
189,316
-0.21(-0.89%)
Jul 20, 2010
22.88
23.74
22.88
23.51
310,717
+0.45(+1.95%)
Jul 19, 2010
23.63
23.63
22.75
23.06
352,080
-0.57(-2.41%)
Jul 16, 2010
23.07
23.75
23.07
23.63
825,120
+0.13(+0.55%)
Jul 15, 2010
23.40
23.50
22.95
23.50
233,393
+0.31(+1.34%)
Jul 14, 2010
23.09
23.48
22.75
23.19
214,550
+0.14(+0.61%)
Jul 13, 2010
22.72
23.69
22.72
23.05
554,804
+0.87(+3.92%)
Jul 12, 2010
22.26
22.48
21.99
22.18
138,683
-0.34(-1.51%)
Jul 09, 2010
22.09
22.85
22.05
22.52
251,819
+0.72(+3.30%)
Jul 08, 2010
22.34
22.36
21.69
21.80
426,370
-0.55(-2.46%)
Jul 07, 2010
22.15
22.42
21.32
22.35
757,925
+0.20(+0.90%)
Jul 06, 2010
22.05
22.47
22.01
22.15
488,788
-0.67(-2.94%)
Jul 02, 2010
23.65
23.65
22.65
22.82
343,621
-0.83(-3.51%)
Jun 30, 2010
23.97
24.03
23.38
23.65
618,127
-0.30(-1.25%)
Jun 29, 2010
24.01
24.31
23.90
23.95
1,848,361
-0.10(-0.42%)
Jun 25, 2010
23.57
24.29
23.57
24.05
418,647
+0.55(+2.34%)
Jun 24, 2010
24.09
24.40
23.50
23.50
537,795
-0.60(-2.49%)
Jun 23, 2010
23.80
24.34
23.56
24.10
623,161
+0.39(+1.64%)
Jun 22, 2010
23.86
24.28
23.50
23.71
230,930
-0.15(-0.63%)
Jun 21, 2010
24.63
24.63
23.82
23.86
589,886
-0.69(-2.81%)
Jun 18, 2010
24.70
24.75
24.20
24.55
778,536
+0.07(+0.29%)
Jun 17, 2010
24.13
24.65
24.13
24.48
674,917
+0.58(+2.43%)
Jun 16, 2010
23.67
23.90
23.53
23.90
236,163
+0.23(+0.97%)
Jun 15, 2010
23.40
23.77
23.20
23.67
217,722
+0.61(+2.65%)
Jun 14, 2010
23.64
23.79
23.06
23.06
409,704
-0.43(-1.83%)
Jun 11, 2010
23.00
23.49
22.87
23.49
400,203
+0.59(+2.58%)
Jun 10, 2010
23.50
23.50
22.90
22.90
494,454
-0.61(-2.59%)
Jun 09, 2010
23.96
24.19
23.41
23.51
524,027
-0.79(-3.25%)
Jun 08, 2010
24.00
24.76
23.77
24.30
1,028,071
+0.35(+1.46%)
Jun 07, 2010
22.85
23.95
22.70
23.95
867,147
+1.15(+5.04%)
Jun 04, 2010
22.95
23.11
22.66
22.80
834,327
-0.21(-0.91%)
Jun 03, 2010
23.00
23.43
22.83
23.01
1,247,302
+0.13(+0.57%)
Jun 02, 2010
23.00
23.00
22.65
22.88
907,427
-0.22(-0.95%)
Jun 01, 2010
23.01
23.42
22.98
23.10
840,504
+0.35(+1.54%)
May 31, 2010
22.88
23.15
22.73
22.75
175,967
+0.30(+1.34%)
May 28, 2010
22.70
22.62
22.40
22.45
296,571
-0.17(-0.75%)
May 27, 2010
22.45
22.62
22.25
22.62
401,215
+0.37(+1.66%)
May 26, 2010
22.50
23.00
21.91
22.25
908,457
+0.88(+4.12%)
May 25, 2010
21.27
22.10
20.57
21.37
1,342,835
+0.42(+2.00%)
May 21, 2010
20.20
21.08
19.89
20.95
514,521
+0.39(+1.90%)
May 20, 2010
20.13
20.82
20.56
20.56
613,087
+0.08(+0.39%)
May 19, 2010
21.65
21.83
20.04
20.48
673,680
-1.47(-6.70%)
May 18, 2010
22.16
22.48
21.56
21.95
605,647
-0.76(-3.35%)
May 17, 2010
23.57
23.81
22.40
22.71
497,087
-1.10(-4.62%)
May 14, 2010
23.60
24.09
22.74
23.81
398,776
+0.52(+2.23%)
May 13, 2010
24.29
24.31
23.23
23.29
611,164
-1.00(-4.12%)
May 12, 2010
23.52
24.65
23.52
24.29
816,272
+0.46(+1.93%)
May 11, 2010
22.10
24.09
23.09
23.83
1,261,819
+1.92(+8.76%)
May 10, 2010
21.50
21.95
21.58
21.91
513,158
+0.25(+1.15%)
May 07, 2010
21.10
21.88
21.10
21.66
755,402
+0.26(+1.21%)
May 06, 2010
21.00
21.50
20.59
21.40
929,773
+0.57(+2.74%)
May 05, 2010
19.56
21.20
20.25
20.83
458,114
+0.51(+2.51%)
May 04, 2010
20.69
20.88
19.65
20.32
519,681
-0.26(-1.26%)
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
.