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 (%)
Sep 30, 2014
9.200
9.410
8.720
8.780
2,416,056
-0.56(-6.00%)
Sep 29, 2014
9.200
9.430
9.200
9.340
1,097,503
+0.17(+1.85%)
Sep 26, 2014
9.500
9.500
9.100
9.170
1,641,058
-0.42(-4.38%)
Sep 25, 2014
8.990
9.690
8.930
9.590
1,752,395
+0.38(+4.13%)
Sep 24, 2014
9.120
9.350
9.050
9.210
1,047,210
+0.00(+0.00%)
Sep 23, 2014
9.390
9.450
9.040
9.210
2,011,305
+0.10(+1.10%)
Sep 22, 2014
9.310
9.380
9.020
9.110
1,547,310
-0.37(-3.90%)
Sep 19, 2014
9.370
9.730
9.230
9.480
2,101,812
+0.22(+2.38%)
Sep 18, 2014
9.870
9.870
9.240
9.260
3,282,528
-0.64(-6.46%)
Sep 17, 2014
10.05
10.23
9.870
9.900
1,207,051
-0.16(-1.59%)
Sep 16, 2014
9.920
10.29
9.680
10.06
2,166,036
+0.22(+2.24%)
Sep 15, 2014
10.10
10.18
9.790
9.840
1,438,545
-0.23(-2.28%)
Sep 12, 2014
10.21
10.42
9.990
10.07
1,804,625
-0.36(-3.45%)
Sep 11, 2014
10.35
10.52
10.01
10.43
2,790,369
-0.07(-0.67%)
Sep 10, 2014
10.61
10.90
10.48
10.50
1,441,596
-0.33(-3.05%)
Sep 09, 2014
10.71
11.00
10.43
10.83
2,085,199
+0.09(+0.84%)
Sep 08, 2014
11.38
11.40
10.65
10.74
2,354,255
-0.73(-6.36%)
Sep 05, 2014
12.05
12.16
11.35
11.47
2,313,679
-0.62(-5.13%)
Sep 04, 2014
12.79
12.80
11.93
12.09
1,851,714
-0.62(-4.88%)
Sep 03, 2014
13.00
13.07
12.69
12.71
981,980
-0.28(-2.16%)
Sep 02, 2014
13.30
13.49
12.84
12.99
1,728,178
-0.70(-5.11%)
Aug 29, 2014
13.69
13.69
13.69
0
+0.17(+1.26%)
Aug 28, 2014
13.44
13.58
13.25
13.52
692,322
+0.32(+2.42%)
Aug 27, 2014
13.04
13.34
13.04
13.20
522,825
+0.02(+0.15%)
Aug 26, 2014
13.38
13.38
13.14
13.18
801,322
+0.11(+0.84%)
Aug 25, 2014
13.25
13.43
13.05
13.07
487,907
-0.27(-2.02%)
Aug 22, 2014
13.32
13.47
13.15
13.34
573,337
+0.02(+0.15%)
Aug 21, 2014
13.49
13.70
13.08
13.32
1,318,956
-0.43(-3.13%)
Aug 20, 2014
13.69
13.96
13.64
13.75
596,305
+0.06(+0.44%)
Aug 19, 2014
13.99
14.03
13.61
13.69
542,314
-0.27(-1.93%)
Aug 18, 2014
13.79
14.02
13.66
13.96
459,558
+0.16(+1.16%)
Aug 15, 2014
13.50
14.06
13.40
13.80
1,121,994
-0.14(-1.00%)
Aug 14, 2014
14.06
14.32
13.90
13.94
579,819
-0.12(-0.85%)
Aug 13, 2014
14.05
14.20
14.03
14.06
629,769
+0.17(+1.22%)
Aug 12, 2014
13.59
14.15
13.57
13.89
1,066,006
+0.44(+3.27%)
Aug 11, 2014
13.53
13.77
13.39
13.45
791,276
-0.10(-0.74%)
Aug 08, 2014
13.74
13.99
13.37
13.55
532,388
-0.20(-1.45%)
Aug 07, 2014
13.70
14.04
13.54
13.75
823,826
+0.09(+0.66%)
Aug 06, 2014
13.80
13.89
13.60
13.66
896,971
+0.29(+2.17%)
Aug 05, 2014
13.18
13.57
12.87
13.37
1,087,957
+0.02(+0.15%)
Aug 01, 2014
13.35
13.35
13.35
0
+1.06(+8.62%)
Jul 31, 2014
12.25
12.40
11.96
12.29
1,121,103
-0.16(-1.29%)
Jul 30, 2014
12.89
13.11
12.33
12.45
2,420,216
-0.85(-6.39%)
Jul 29, 2014
13.85
13.85
13.21
13.30
1,096,536
-0.40(-2.92%)
Jul 28, 2014
13.41
13.77
13.41
13.70
644,031
+0.18(+1.33%)
Jul 25, 2014
13.05
13.63
13.05
13.52
1,032,548
+0.41(+3.13%)
Jul 24, 2014
13.49
13.49
12.95
13.11
1,121,591
-0.47(-3.46%)
Jul 23, 2014
13.64
13.91
13.52
13.58
597,243
-0.16(-1.16%)
Jul 22, 2014
13.80
13.89
13.52
13.74
645,107
-0.06(-0.43%)
Jul 21, 2014
14.15
14.18
13.72
13.80
698,197
-0.19(-1.36%)
Jul 18, 2014
13.92
14.10
13.74
13.99
894,038
-0.07(-0.50%)
Jul 17, 2014
13.90
14.28
13.85
14.06
1,517,468
+0.28(+2.03%)
Jul 16, 2014
13.65
14.08
13.62
13.78
1,143,326
+0.16(+1.17%)
Jul 15, 2014
14.26
14.40
13.58
13.62
1,307,591
-0.59(-4.15%)
Jul 14, 2014
13.50
14.59
13.49
14.21
1,338,193
-0.14(-0.98%)
Jul 11, 2014
14.46
14.59
14.03
14.35
1,615,196
-0.08(-0.55%)
Jul 10, 2014
15.40
15.40
14.35
14.43
1,822,728
-0.47(-3.15%)
Jul 09, 2014
14.69
15.05
14.46
14.90
1,725,406
+0.39(+2.69%)
Jul 08, 2014
14.65
14.74
14.11
14.51
957,762
-0.03(-0.21%)
Jul 07, 2014
14.78
14.78
14.41
14.54
840,378
-0.32(-2.15%)
Jul 04, 2014
14.90
14.94
14.80
14.86
112,122
-0.01(-0.07%)
Jul 03, 2014
14.82
15.06
14.63
14.87
790,000
-0.15(-1.00%)
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
.