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, 2019
19.90
20.00
18.93
19.45
1,812,288
-0.76(-3.76%)
Sep 27, 2019
20.03
20.77
20.00
20.21
1,073,262
-0.86(-4.08%)
Sep 26, 2019
21.85
22.08
21.04
21.07
857,895
-0.74(-3.39%)
Sep 25, 2019
22.24
22.35
21.57
21.81
875,104
-0.61(-2.72%)
Sep 24, 2019
21.36
22.53
21.28
22.42
1,050,250
+0.83(+3.84%)
Sep 23, 2019
21.48
22.31
21.48
21.59
1,005,015
+0.46(+2.18%)
Sep 20, 2019
20.93
21.35
20.35
21.13
2,088,963
+0.16(+0.76%)
Sep 19, 2019
20.38
21.30
20.38
20.97
974,078
+0.73(+3.61%)
Sep 18, 2019
20.87
21.09
19.92
20.24
1,322,433
-0.70(-3.34%)
Sep 17, 2019
19.69
21.51
19.67
20.94
1,335,874
+1.25(+6.35%)
Sep 16, 2019
20.15
20.15
19.31
19.69
1,000,761
-0.11(-0.56%)
Sep 13, 2019
20.56
20.97
19.62
19.80
1,075,737
-0.83(-4.02%)
Sep 12, 2019
22.13
22.52
20.55
20.63
1,388,268
-0.40(-1.90%)
Sep 11, 2019
21.43
21.64
20.89
21.03
1,156,379
-0.29(-1.36%)
Sep 10, 2019
21.36
21.78
21.15
21.32
738,187
-0.21(-0.98%)
Sep 09, 2019
22.12
22.43
21.12
21.53
1,286,075
-0.55(-2.49%)
Sep 06, 2019
22.80
23.32
22.01
22.08
1,115,301
-0.66(-2.90%)
Sep 05, 2019
23.85
24.00
22.68
22.74
1,519,137
-2.06(-8.31%)
Sep 04, 2019
24.75
24.84
24.20
24.80
762,463
+0.55(+2.27%)
Sep 03, 2019
24.32
24.59
24.10
24.25
797,934
+0.40(+1.68%)
Aug 30, 2019
23.85
23.85
23.85
0
+0.35(+1.49%)
Aug 29, 2019
24.92
24.92
23.31
23.50
1,004,319
-1.42(-5.70%)
Aug 28, 2019
25.35
25.45
24.63
24.92
563,587
-0.32(-1.27%)
Aug 27, 2019
24.11
25.28
24.00
25.24
846,550
+1.23(+5.12%)
Aug 26, 2019
24.56
24.68
23.74
24.01
576,469
-0.46(-1.88%)
Aug 23, 2019
23.92
24.60
23.87
24.47
930,392
+0.78(+3.29%)
Aug 22, 2019
23.74
24.17
23.65
23.69
643,010
-0.13(-0.55%)
Aug 21, 2019
23.94
24.19
23.82
23.82
634,189
-0.23(-0.96%)
Aug 20, 2019
23.61
24.11
23.61
24.05
596,541
+0.62(+2.65%)
Aug 19, 2019
22.54
23.97
22.44
23.43
969,324
-0.01(-0.04%)
Aug 16, 2019
23.66
23.96
23.22
23.44
1,012,616
-0.48(-2.01%)
Aug 15, 2019
23.34
24.05
23.29
23.92
700,975
+0.38(+1.61%)
Aug 14, 2019
23.14
24.13
23.12
23.54
1,486,133
+0.78(+3.43%)
Aug 13, 2019
23.95
24.12
22.47
22.76
1,868,408
-0.73(-3.11%)
Aug 12, 2019
23.46
24.29
23.39
23.49
961,628
+0.12(+0.51%)
Aug 09, 2019
23.79
24.09
23.03
23.37
917,219
-0.57(-2.38%)
Aug 08, 2019
23.30
24.14
22.89
23.94
1,017,655
+0.29(+1.23%)
Aug 07, 2019
23.83
25.11
23.56
23.65
2,296,914
+0.43(+1.85%)
Aug 06, 2019
23.00
23.41
22.83
23.22
1,269,851
+0.80(+3.57%)
Aug 02, 2019
22.42
22.42
22.42
0
-0.27(-1.19%)
Aug 01, 2019
20.00
22.87
19.83
22.69
1,931,666
+2.53(+12.55%)
Jul 31, 2019
20.50
21.30
19.85
20.16
1,965,107
+0.15(+0.75%)
Jul 30, 2019
20.05
20.28
19.98
20.01
824,191
+0.02(+0.10%)
Jul 29, 2019
19.48
20.22
19.14
19.99
1,268,691
+0.59(+3.04%)
Jul 26, 2019
19.49
19.61
19.21
19.40
620,471
-0.01(-0.05%)
Jul 25, 2019
19.86
19.91
19.27
19.41
1,321,179
-0.52(-2.61%)
Jul 24, 2019
20.01
20.07
19.57
19.93
1,053,283
-0.01(-0.05%)
Jul 23, 2019
19.95
20.63
19.76
19.94
1,992,617
+0.04(+0.20%)
Jul 22, 2019
19.50
19.93
19.32
19.90
1,596,429
+0.41(+2.10%)
Jul 19, 2019
18.96
19.64
18.83
19.49
1,944,391
+0.45(+2.36%)
Jul 18, 2019
17.98
19.30
17.95
19.04
1,579,102
+1.04(+5.78%)
Jul 17, 2019
17.61
18.04
17.55
18.00
1,212,737
+0.42(+2.39%)
Jul 16, 2019
17.93
17.93
17.39
17.58
780,943
-0.42(-2.33%)
Jul 15, 2019
17.72
18.09
17.60
18.00
566,456
+0.31(+1.75%)
Jul 12, 2019
17.44
17.82
17.36
17.69
692,057
+0.32(+1.84%)
Jul 11, 2019
17.32
17.59
17.14
17.37
970,572
-0.01(-0.06%)
Jul 10, 2019
17.29
17.50
17.14
17.38
846,187
+0.30(+1.76%)
Jul 09, 2019
16.50
17.23
16.20
17.08
866,520
+0.50(+3.02%)
Jul 08, 2019
16.80
16.80
16.53
16.58
643,485
-0.20(-1.19%)
Jul 05, 2019
16.30
16.89
16.13
16.78
939,075
+0.01(+0.06%)
Jul 04, 2019
16.62
16.88
16.61
16.77
173,728
+0.08(+0.48%)
Jul 03, 2019
16.81
16.95
16.46
16.69
571,747
-0.02(-0.12%)
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
.