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 (%)
Apr 30, 2012
24.39
24.64
23.98
24.38
526,878
-0.11(-0.45%)
Apr 27, 2012
24.22
24.71
24.22
24.49
278,897
+0.57(+2.38%)
Apr 26, 2012
23.42
24.20
23.27
23.92
355,569
+0.30(+1.27%)
Apr 25, 2012
22.74
23.71
22.45
23.62
505,367
+1.02(+4.51%)
Apr 24, 2012
22.80
22.86
22.42
22.60
482,581
+0.08(+0.36%)
Apr 23, 2012
23.51
23.51
22.35
22.52
803,994
-1.38(-5.77%)
Apr 20, 2012
24.00
24.30
23.82
23.90
241,741
-0.36(-1.48%)
Apr 19, 2012
24.97
25.12
24.22
24.26
364,933
-0.02(-0.08%)
Apr 18, 2012
24.48
24.73
24.19
24.28
282,296
-0.25(-1.02%)
Apr 17, 2012
24.54
24.76
24.16
24.53
330,599
+0.23(+0.95%)
Apr 16, 2012
24.72
25.03
23.95
24.30
396,536
-0.49(-1.98%)
Apr 13, 2012
24.60
25.30
24.55
24.79
371,147
+0.00(+0.00%)
Apr 12, 2012
23.72
25.18
23.72
24.79
742,887
+0.93(+3.90%)
Apr 11, 2012
23.99
24.10
23.68
23.86
614,375
-0.12(-0.50%)
Apr 10, 2012
23.64
24.18
23.26
23.98
988,820
+0.48(+2.04%)
Apr 09, 2012
23.73
23.87
23.24
23.50
812,073
+0.15(+0.64%)
Apr 05, 2012
24.21
24.21
23.28
23.35
610,289
-0.86(-3.55%)
Apr 04, 2012
24.30
24.30
23.76
24.21
810,704
-0.39(-1.59%)
Apr 03, 2012
24.91
25.02
24.37
24.60
627,425
-0.38(-1.52%)
Apr 02, 2012
24.86
25.36
24.55
24.98
1,294,009
+0.11(+0.44%)
Mar 30, 2012
23.99
24.87
23.87
24.87
487,968
+1.20(+5.07%)
Mar 29, 2012
23.71
23.96
23.09
23.67
578,590
+0.06(+0.25%)
Mar 28, 2012
23.35
23.95
22.95
23.61
1,137,473
+0.00(+0.00%)
Mar 27, 2012
24.13
24.31
23.47
23.61
405,611
-0.58(-2.40%)
Mar 26, 2012
24.17
24.60
23.98
24.19
870,069
+0.29(+1.21%)
Mar 23, 2012
24.09
24.12
23.77
23.90
870,771
+0.15(+0.63%)
Mar 22, 2012
24.00
24.30
23.55
23.75
521,237
-0.58(-2.38%)
Mar 21, 2012
24.74
24.74
24.22
24.33
336,546
-0.07(-0.29%)
Mar 20, 2012
24.60
24.60
24.09
24.40
515,089
-0.24(-0.97%)
Mar 19, 2012
24.50
24.93
24.40
24.64
602,255
+0.29(+1.19%)
Mar 16, 2012
24.86
24.87
24.32
24.35
1,769,455
-0.52(-2.09%)
Mar 15, 2012
24.50
25.05
24.32
24.87
563,174
+0.50(+2.05%)
Mar 14, 2012
26.00
26.00
24.37
24.37
1,083,561
-2.01(-7.62%)
Mar 13, 2012
26.70
27.20
26.34
26.38
655,379
-0.36(-1.35%)
Mar 12, 2012
26.80
26.97
26.64
26.74
615,878
-0.05(-0.19%)
Mar 09, 2012
26.33
27.10
26.16
26.79
774,004
+0.38(+1.44%)
Mar 08, 2012
25.86
26.64
25.53
26.41
546,618
+0.91(+3.57%)
Mar 07, 2012
25.35
25.80
25.07
25.50
945,037
+0.29(+1.15%)
Mar 06, 2012
24.93
25.59
24.61
25.21
1,021,152
-0.37(-1.45%)
Mar 05, 2012
26.92
26.92
25.29
25.58
1,113,441
-1.31(-4.87%)
Mar 02, 2012
26.83
27.52
26.65
26.89
320,238
+0.05(+0.19%)
Mar 01, 2012
27.27
27.63
26.77
26.84
593,702
-0.31(-1.14%)
Feb 29, 2012
27.47
27.91
26.73
27.15
1,624,697
-0.39(-1.42%)
Feb 28, 2012
27.80
27.96
27.51
27.54
516,189
-0.02(-0.07%)
Feb 27, 2012
27.72
28.15
27.54
27.56
242,817
-0.16(-0.58%)
Feb 24, 2012
28.14
28.14
27.66
27.72
313,941
-0.42(-1.49%)
Feb 23, 2012
28.24
28.49
28.04
28.14
292,608
-0.14(-0.50%)
Feb 22, 2012
28.05
28.32
27.59
28.28
585,833
+0.18(+0.64%)
Feb 21, 2012
27.51
28.12
27.45
28.10
680,895
+0.83(+3.04%)
Feb 17, 2012
27.27
27.27
27.27
0
-0.15(-0.55%)
Feb 16, 2012
26.90
27.84
26.87
27.42
586,218
+0.23(+0.85%)
Feb 15, 2012
26.87
27.62
26.87
27.19
938,693
+0.60(+2.26%)
Feb 14, 2012
27.06
27.18
26.30
26.59
275,378
-0.38(-1.41%)
Feb 13, 2012
27.12
27.19
26.55
26.97
403,778
-0.28(-1.03%)
Feb 10, 2012
27.02
27.46
26.81
27.25
317,364
-0.15(-0.55%)
Feb 09, 2012
28.06
28.14
27.21
27.40
399,269
-0.35(-1.26%)
Feb 08, 2012
28.24
28.36
27.59
27.75
368,631
-0.34(-1.21%)
Feb 07, 2012
28.37
29.03
28.08
28.09
699,805
-0.26(-0.92%)
Feb 06, 2012
28.29
28.57
28.10
28.35
283,614
-0.40(-1.39%)
Feb 03, 2012
29.60
29.60
28.65
28.75
476,916
-1.00(-3.36%)
Feb 02, 2012
28.02
29.80
28.02
29.75
937,980
+1.55(+5.50%)
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
.