Detour Gold Corp (TSX: DGC )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	13.23	13.62	13.09	13.29	580,639	+0.06(+0.45%)
May 28, 2015	12.72	13.34	12.68	13.23	1,234,052	+0.38(+2.96%)
May 27, 2015	12.73	12.94	12.66	12.85	786,948	+0.07(+0.55%)
May 26, 2015	12.93	12.95	12.65	12.78	1,365,655	-0.48(-3.62%)
May 25, 2015	13.21	13.34	13.21	13.26	93,807	-0.05(-0.38%)
May 22, 2015	13.18	13.34	13.06	13.31	564,128	+0.01(+0.08%)
May 21, 2015	13.21	13.32	13.05	13.30	590,060	-0.04(-0.30%)
May 20, 2015	13.33	13.42	13.16	13.34	750,448	+0.02(+0.15%)
May 19, 2015	13.85	13.85	13.15	13.32	1,110,909	-0.55(-3.97%)
May 15, 2015		13.87	13.87	13.87	0	+0.19(+1.39%)
May 14, 2015	13.75	14.02	13.46	13.68	1,159,396	+0.02(+0.15%)
May 13, 2015	13.80	13.99	13.66	13.66	1,668,125	+0.13(+0.96%)
May 12, 2015	13.36	13.60	13.36	13.53	1,434,531	+0.20(+1.50%)
May 11, 2015	13.50	13.71	13.25	13.33	1,746,153	-0.17(-1.26%)
May 08, 2015	13.33	13.53	13.21	13.50	2,066,618	+0.25(+1.89%)
May 07, 2015	12.83	13.27	12.83	13.25	2,018,778	+0.21(+1.61%)
May 06, 2015	12.99	13.07	12.73	13.04	1,122,086	-0.01(-0.08%)
May 05, 2015	13.24	13.36	12.89	13.05	1,986,798	+0.06(+0.46%)
May 04, 2015	12.98	13.31	12.89	12.99	1,157,674	+0.21(+1.64%)
May 01, 2015	12.50	12.86	12.50	12.78	1,062,153	+0.03(+0.24%)
Apr 30, 2015	12.59	12.80	12.45	12.75	1,303,693	-0.15(-1.16%)
Apr 29, 2015	12.09	13.00	11.93	12.90	3,410,910	+0.90(+7.50%)
Apr 28, 2015	11.60	12.00	11.45	12.00	1,546,743	+0.47(+4.08%)
Apr 27, 2015	11.60	11.85	11.47	11.53	2,047,253	+0.04(+0.35%)
Apr 24, 2015	11.51	11.69	11.27	11.49	1,183,687	-0.15(-1.29%)
Apr 23, 2015	10.86	11.69	10.85	11.64	1,548,553	+0.73(+6.69%)
Apr 22, 2015	11.14	11.24	10.84	10.91	1,050,631	-0.39(-3.45%)
Apr 21, 2015	11.40	11.40	11.13	11.30	1,324,521	-0.10(-0.88%)
Apr 20, 2015	11.60	11.65	11.32	11.40	705,469	-0.31(-2.65%)
Apr 17, 2015	12.00	12.09	11.68	11.71	714,867	-0.10(-0.85%)
Apr 16, 2015	12.09	12.37	11.78	11.81	835,715	-0.20(-1.67%)
Apr 15, 2015	11.66	12.10	11.61	12.01	1,183,480	+0.47(+4.07%)
Apr 14, 2015	11.53	11.70	11.42	11.54	794,901	-0.01(-0.09%)
Apr 13, 2015	11.44	11.70	11.40	11.55	719,164	+0.09(+0.79%)
Apr 10, 2015	11.57	11.75	11.38	11.46	965,120	+0.14(+1.24%)
Apr 09, 2015	11.65	11.67	11.16	11.32	1,392,427	-0.51(-4.31%)
Apr 08, 2015	11.73	11.98	11.66	11.83	1,111,039	+0.10(+0.85%)
Apr 07, 2015	11.82	12.01	11.62	11.73	614,706	-0.23(-1.92%)
Apr 06, 2015	11.90	12.23	11.72	11.96	1,645,573	+0.64(+5.65%)
Apr 02, 2015		11.32	11.32	11.32	0	-0.32(-2.75%)
Apr 01, 2015	10.98	11.68	10.95	11.64	1,414,078	+0.89(+8.28%)
Mar 31, 2015	10.85	10.97	10.60	10.75	895,971	-0.03(-0.28%)
Mar 30, 2015	10.72	10.84	10.53	10.78	634,270	-0.29(-2.62%)
Mar 27, 2015	11.00	11.22	10.55	11.07	757,300	-0.01(-0.09%)
Mar 26, 2015	11.76	11.83	10.94	11.08	1,122,657	-0.34(-2.98%)
Mar 25, 2015	11.68	12.02	11.40	11.42	1,586,720	-0.12(-1.04%)
Mar 24, 2015	11.75	11.85	11.42	11.54	1,049,042	-0.17(-1.45%)
Mar 23, 2015	11.55	11.81	11.45	11.71	903,510	+0.23(+2.00%)
Mar 20, 2015	10.96	11.55	10.96	11.48	3,881,377	+0.58(+5.32%)
Mar 19, 2015	10.85	11.21	10.63	10.90	1,140,684	-0.02(-0.18%)
Mar 18, 2015	10.38	10.98	10.02	10.92	1,751,444	+0.48(+4.60%)
Mar 17, 2015	10.20	10.59	10.09	10.44	987,629	-0.10(-0.95%)
Mar 16, 2015	10.23	10.65	10.13	10.54	1,525,794	+0.36(+3.54%)
Mar 13, 2015	10.20	10.34	9.720	10.18	1,358,324	+0.02(+0.20%)
Mar 12, 2015	10.24	10.27	9.800	10.16	1,244,308	+0.21(+2.11%)
Mar 11, 2015	9.470	10.02	9.080	9.950	1,826,237	+0.52(+5.51%)
Mar 10, 2015	9.820	10.09	9.200	9.430	2,114,649	-0.08(-0.84%)
Mar 09, 2015	10.11	10.38	9.440	9.510	1,763,722	-0.71(-6.95%)
Mar 06, 2015	10.41	10.51	10.14	10.22	2,606,107	-0.80(-7.26%)
Mar 05, 2015	11.20	11.47	11.01	11.02	764,951	-0.10(-0.90%)
Mar 04, 2015		11.40	10.97	11.12	945,330	-0.28(-2.46%)
Mar 03, 2015	11.65	11.84	11.28	11.40	989,158	-0.20(-1.72%)

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.