Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2007 5.680 5.710 5.600 5.690 18,900 +0.01(+0.18%)
May 30, 2007 5.650 5.680 5.410 5.680 242,510 +0.17(+3.09%)
May 29, 2007 5.510 5.650 5.510 5.510 12,700 +0.11(+2.04%)
May 25, 2007 5.690 5.690 5.300 5.400 22,600 +0.05(+0.93%)
May 24, 2007 5.450 5.750 5.350 5.350 4,900 -0.25(-4.46%)
May 23, 2007 5.600 5.670 5.600 5.600 24,450 +0.00(+0.00%)
May 22, 2007 5.640 5.640 5.500 5.600 160,750 +0.00(+0.00%)
May 21, 2007 5.400 5.600 5.350 5.600 105,700 +0.00(+0.00%)
May 18, 2007 5.400 5.600 5.350 5.600 105,700 +0.10(+1.82%)
May 17, 2007 5.170 5.600 5.100 5.500 92,975 +0.45(+8.91%)
May 16, 2007 5.240 5.240 5.000 5.050 130,600 -0.20(-3.81%)
May 15, 2007 5.500 5.500 5.240 5.250 27,650 -0.03(-0.57%)
May 14, 2007 5.760 5.820 5.280 5.280 73,100 -0.54(-9.28%)
May 11, 2007 5.940 5.940 5.700 5.820 90,150 -0.07(-1.19%)
May 10, 2007 5.900 5.900 5.750 5.890 145,100 +0.04(+0.68%)
May 09, 2007 5.740 5.900 5.700 5.850 285,400 +0.11(+1.92%)
May 08, 2007 5.500 5.750 5.500 5.740 388,530 +0.14(+2.50%)
May 07, 2007 5.400 5.700 5.250 5.600 26,200 +0.05(+0.90%)
May 04, 2007 5.410 5.700 5.410 5.550 129,990 +0.00(+0.00%)
May 03, 2007 5.700 5.700 5.530 5.550 26,020 -0.20(-3.48%)
May 02, 2007 5.750 5.770 5.620 5.750 153,660 +0.00(+0.00%)
May 01, 2007 5.500 5.750 5.500 5.750 34,800 +0.10(+1.77%)
Apr 30, 2007 5.900 5.970 5.550 5.650 63,800 +0.01(+0.18%)
Apr 27, 2007 5.150 5.640 5.150 5.640 140,030 +0.49(+9.51%)
Apr 26, 2007 5.000 5.150 5.000 5.150 206,000 +0.15(+3.00%)
Apr 25, 2007 4.990 5.020 4.950 5.000 70,930 +0.05(+1.01%)
Apr 24, 2007 5.080 5.100 4.860 4.950 42,119 -0.10(-1.98%)
Apr 23, 2007 5.090 5.100 4.970 5.050 136,799 -0.05(-0.98%)
Apr 20, 2007 5.150 5.150 5.080 5.100 181,565 +0.10(+2.00%)
Apr 19, 2007 5.190 5.190 4.910 5.000 375,765 -0.19(-3.66%)
Apr 18, 2007 4.450 6.000 4.450 5.190 490,000 +0.74(+16.63%)
Apr 17, 2007 4.350 4.450 4.310 4.450 110,537 +0.05(+1.14%)
Apr 16, 2007 4.400 4.400 4.350 4.400 44,800 +0.00(+0.00%)
Apr 13, 2007 4.440 4.450 4.350 4.400 249,100 -0.05(-1.12%)
Apr 12, 2007 4.500 4.550 4.450 4.450 98,200 -0.05(-1.11%)
Apr 11, 2007 4.380 4.500 4.320 4.500 114,700 +0.20(+4.65%)
Apr 10, 2007 4.450 4.450 4.300 4.300 88,800 -0.15(-3.37%)
Apr 09, 2007 4.290 4.500 4.280 4.450 158,300 +0.16(+3.73%)
Apr 05, 2007 4.290 4.290 4.100 4.290 17,400 -0.01(-0.23%)
Apr 04, 2007 4.250 4.300 4.150 4.300 37,200 +0.00(+0.00%)
Apr 03, 2007 4.200 4.300 4.200 4.300 149,900 +0.10(+2.38%)
Apr 02, 2007 4.200 4.200 4.200 4.200 0 +0.00(+0.00%)
Mar 30, 2007 4.290 4.300 4.200 4.200 26,500 -0.05(-1.18%)
Mar 29, 2007 4.290 4.290 4.190 4.250 123,697 +0.10(+2.41%)
Mar 28, 2007 3.750 4.750 3.750 4.150 39,050 +0.40(+10.67%)
Mar 27, 2007 3.630 3.750 3.630 3.750 12,430 +0.11(+3.02%)
Mar 26, 2007 3.510 3.640 3.460 3.640 26,700 +0.09(+2.54%)
Mar 23, 2007 3.550 3.550 3.550 3.550 1,200 -0.05(-1.39%)
Mar 22, 2007 3.550 3.750 3.500 3.600 94,100 +0.00(+0.00%)
Mar 21, 2007 3.600 3.600 3.600 3.600 200 +0.05(+1.41%)
Mar 20, 2007 3.500 3.550 3.500 3.550 21,000 +0.15(+4.41%)
Mar 19, 2007 3.550 3.550 3.400 3.400 5,800 -0.15(-4.23%)
Mar 16, 2007 3.550 3.550 3.550 3.550 16,700 +0.00(+0.00%)
Mar 15, 2007 3.540 3.590 3.500 3.550 14,100 +0.00(+0.00%)
Mar 14, 2007 3.500 3.560 3.500 3.550 27,600 +0.05(+1.43%)
Mar 13, 2007 3.500 3.500 3.500 3.500 23,000 +0.00(+0.00%)
Mar 12, 2007 3.500 3.500 3.500 3.500 3,000 +0.00(+0.00%)
Mar 09, 2007 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Mar 08, 2007 3.500 3.500 3.500 3.500 59,000 +0.05(+1.45%)
Mar 07, 2007 3.480 3.500 3.420 3.450 47,000 -0.13(-3.63%)
Mar 06, 2007 3.600 3.600 3.570 3.580 22,600 -0.09(-2.45%)
Mar 05, 2007 3.700 3.700 3.600 3.670 6,780 -0.03(-0.81%)
Mar 02, 2007 3.750 3.750 3.700 3.700 24,100 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.