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 29, 2016
25.18
27.01
25.18
26.91
1,794,782
+1.95(+7.81%)
Apr 28, 2016
23.98
25.41
23.78
24.96
1,489,511
+1.51(+6.44%)
Apr 27, 2016
23.00
23.67
22.95
23.45
1,675,513
+0.51(+2.22%)
Apr 26, 2016
23.59
23.81
22.75
22.94
1,953,358
-0.78(-3.29%)
Apr 25, 2016
24.28
24.41
23.67
23.72
827,188
-0.48(-1.98%)
Apr 22, 2016
24.89
25.12
23.81
24.20
1,270,168
-1.06(-4.20%)
Apr 21, 2016
25.40
25.72
24.96
25.26
1,842,084
+0.35(+1.41%)
Apr 20, 2016
24.57
25.71
24.57
24.91
1,478,743
+0.08(+0.32%)
Apr 19, 2016
25.17
25.35
24.63
24.83
1,537,572
+0.05(+0.20%)
Apr 18, 2016
25.65
25.70
23.91
24.78
1,995,668
-1.00(-3.88%)
Apr 15, 2016
24.91
25.85
24.33
25.78
1,334,392
+1.06(+4.29%)
Apr 14, 2016
25.16
25.55
24.19
24.72
1,637,927
-0.44(-1.75%)
Apr 13, 2016
24.99
25.38
24.81
25.16
1,528,262
+0.06(+0.24%)
Apr 12, 2016
24.55
25.22
24.13
25.10
1,380,428
+0.51(+2.07%)
Apr 11, 2016
23.73
24.66
23.50
24.59
1,070,197
+1.60(+6.96%)
Apr 08, 2016
22.46
23.26
22.45
22.99
989,710
+0.31(+1.37%)
Apr 07, 2016
21.75
22.79
21.66
22.68
1,407,824
+1.55(+7.34%)
Apr 06, 2016
20.53
21.70
20.53
21.13
768,336
+0.12(+0.57%)
Apr 05, 2016
21.11
21.13
20.67
21.01
830,624
+0.52(+2.54%)
Apr 04, 2016
20.70
20.70
20.33
20.49
594,921
-0.33(-1.59%)
Apr 01, 2016
19.94
20.88
19.72
20.82
1,065,779
+0.37(+1.81%)
Mar 31, 2016
20.82
20.99
20.25
20.45
1,193,412
+0.18(+0.89%)
Mar 30, 2016
20.26
20.66
19.93
20.27
1,427,474
-0.29(-1.41%)
Mar 29, 2016
19.10
20.65
18.93
20.56
2,100,780
+1.48(+7.76%)
Mar 28, 2016
19.21
19.31
18.71
19.08
569,785
-0.12(-0.63%)
Mar 24, 2016
19.20
19.20
19.20
0
+0.34(+1.80%)
Mar 23, 2016
18.99
19.63
18.40
18.86
1,208,804
-0.57(-2.93%)
Mar 22, 2016
19.71
20.05
19.40
19.43
1,551,666
-0.05(-0.26%)
Mar 21, 2016
20.05
20.28
19.31
19.48
1,317,556
-0.64(-3.18%)
Mar 18, 2016
20.54
20.61
19.93
20.12
2,787,148
-0.37(-1.81%)
Mar 17, 2016
21.45
22.09
20.31
20.49
2,089,015
-1.03(-4.79%)
Mar 16, 2016
19.47
21.64
19.24
21.52
1,989,850
+1.80(+9.13%)
Mar 15, 2016
19.08
19.76
18.98
19.72
1,119,356
+0.20(+1.02%)
Mar 14, 2016
20.41
20.85
19.45
19.52
1,399,488
-1.09(-5.29%)
Mar 11, 2016
20.90
21.41
20.40
20.61
1,243,887
-0.51(-2.41%)
Mar 10, 2016
20.75
21.59
20.64
21.12
1,607,075
+0.62(+3.02%)
Mar 09, 2016
19.02
20.72
19.01
20.50
1,794,140
+0.83(+4.22%)
Mar 08, 2016
21.54
21.58
19.56
19.67
2,022,772
-1.52(-7.17%)
Mar 07, 2016
21.53
22.03
20.60
21.19
1,536,474
+0.01(+0.05%)
Mar 04, 2016
21.90
22.47
20.95
21.18
1,855,343
-0.36(-1.67%)
Mar 03, 2016
20.55
21.89
20.55
21.54
1,588,200
+1.01(+4.92%)
Mar 02, 2016
20.48
20.80
20.13
20.53
1,212,181
+0.14(+0.69%)
Mar 01, 2016
21.50
21.54
20.24
20.39
1,571,445
-0.92(-4.32%)
Feb 29, 2016
21.40
21.65
20.93
21.31
964,753
+0.25(+1.19%)
Feb 26, 2016
21.75
22.38
20.93
21.06
1,441,268
-1.44(-6.40%)
Feb 25, 2016
21.75
22.82
21.73
22.50
1,803,424
+0.60(+2.74%)
Feb 24, 2016
21.63
22.35
21.45
21.90
2,499,490
+0.79(+3.74%)
Feb 23, 2016
20.90
21.66
20.79
21.11
1,114,062
+0.13(+0.62%)
Feb 22, 2016
20.82
21.49
20.59
20.98
1,157,741
-0.55(-2.55%)
Feb 19, 2016
21.99
22.28
21.30
21.53
1,233,692
-0.65(-2.93%)
Feb 18, 2016
20.39
22.50
20.35
22.18
1,988,587
+1.57(+7.62%)
Feb 17, 2016
19.90
20.67
19.56
20.61
1,832,811
+0.71(+3.57%)
Feb 16, 2016
20.32
20.86
19.83
19.90
1,882,187
-1.41(-6.62%)
Feb 12, 2016
21.31
21.31
21.31
0
+0.44(+2.11%)
Feb 11, 2016
21.00
21.38
20.10
20.87
2,140,321
+1.27(+6.48%)
Feb 10, 2016
19.19
19.68
18.65
19.60
1,638,653
+0.05(+0.26%)
Feb 09, 2016
20.28
20.96
19.53
19.55
2,157,657
-0.60(-2.98%)
Feb 08, 2016
20.00
21.03
19.83
20.15
2,801,592
+0.76(+3.92%)
Feb 05, 2016
18.39
19.46
18.08
19.39
1,716,896
+0.66(+3.52%)
Feb 04, 2016
18.77
18.86
18.41
18.73
1,908,741
+0.42(+2.29%)
Feb 03, 2016
17.73
18.52
17.69
18.31
1,874,940
+0.61(+3.45%)
Feb 02, 2016
17.16
17.92
17.16
17.70
1,839,574
+0.09(+0.51%)
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
.