Detour Gold Corp (TSX: DGC )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	10.13	10.33	10.10	10.25	914,503	+0.10(+0.99%)
May 30, 2018	10.20	10.35	10.03	10.15	417,221	-0.03(-0.29%)
May 29, 2018	9.920	10.29	9.910	10.18	847,351	+0.23(+2.31%)
May 28, 2018	10.04	10.07	9.920	9.950	376,063	-0.14(-1.39%)
May 25, 2018	10.12	10.23	10.07	10.09	423,598	-0.08(-0.79%)
May 24, 2018	10.17	10.37	10.08	10.17	597,125	+0.07(+0.69%)
May 23, 2018	9.990	10.18	9.960	10.10	1,134,023	+0.08(+0.80%)
May 22, 2018	10.20	10.21	10.01	10.02	992,003	-0.18(-1.76%)
May 18, 2018		10.20	10.20	10.20	0	+0.10(+0.99%)
May 17, 2018	10.03	10.12	9.850	10.10	798,640	+0.06(+0.60%)
May 16, 2018	10.35	10.40	10.00	10.04	1,408,349	-0.32(-3.09%)
May 15, 2018	10.31	10.60	10.29	10.36	1,199,789	-0.23(-2.17%)
May 14, 2018	10.44	10.70	10.36	10.59	1,196,476	+0.16(+1.53%)
May 11, 2018	10.64	10.69	10.31	10.43	826,978	-0.17(-1.60%)
May 10, 2018	10.38	10.72	10.22	10.60	900,797	+0.32(+3.11%)
May 09, 2018	10.44	10.59	10.24	10.28	1,199,901	-0.17(-1.63%)
May 08, 2018	10.75	10.78	10.29	10.45	1,559,428	-0.31(-2.88%)
May 07, 2018	10.85	11.05	10.67	10.76	1,168,152	-0.01(-0.09%)
May 04, 2018	10.45	10.78	10.21	10.77	1,636,331	+0.30(+2.87%)
May 03, 2018	10.41	10.55	10.00	10.47	2,575,681	+0.37(+3.66%)
May 02, 2018	10.23	10.34	9.900	10.10	1,961,711	-0.06(-0.59%)
May 01, 2018	9.240	10.24	9.110	10.16	2,880,267	+0.88(+9.48%)
Apr 30, 2018	9.970	9.980	9.170	9.280	4,643,395	-0.77(-7.66%)
Apr 27, 2018	11.50	11.55	9.870	10.05	7,561,548	-4.35(-30.21%)
Apr 26, 2018	14.65	14.67	14.33	14.40	1,063,770	-0.18(-1.23%)
Apr 25, 2018	14.76	14.90	14.58	14.58	723,965	-0.37(-2.47%)
Apr 24, 2018	15.08	15.14	14.85	14.95	874,690	-0.09(-0.60%)
Apr 23, 2018	14.74	15.25	14.71	15.04	1,101,380	+0.03(+0.20%)
Apr 20, 2018	14.94	15.10	14.76	15.01	858,802	-0.08(-0.53%)
Apr 19, 2018	15.25	15.26	14.82	15.09	763,052	-0.13(-0.85%)
Apr 18, 2018	14.95	15.38	14.91	15.22	871,692	+0.37(+2.49%)
Apr 17, 2018	14.80	14.95	14.68	14.85	719,348	+0.05(+0.34%)
Apr 16, 2018	14.65	14.91	14.61	14.80	599,251	+0.21(+1.44%)
Apr 13, 2018	14.32	14.81	14.26	14.59	817,026	+0.42(+2.96%)
Apr 12, 2018	14.37	14.42	14.22	14.17	823,862	-0.40(-2.75%)
Apr 11, 2018	14.08	14.70	14.02	14.57	1,821,293	+0.65(+4.67%)
Apr 10, 2018	14.00	14.06	13.92	13.92	956,675	-0.01(-0.07%)
Apr 09, 2018	13.75	14.00	13.67	13.93	844,467	+0.18(+1.31%)
Apr 06, 2018		13.77		13.75	528,279	+0.30(+2.23%)
Apr 05, 2018	13.24	13.55	13.20	13.45	788,914	+0.12(+0.90%)
Apr 04, 2018	13.87	13.87	13.32	13.33	856,380	-0.27(-1.99%)
Apr 03, 2018	13.41	13.69	13.20	13.60	1,091,389	+0.05(+0.37%)
Apr 02, 2018	13.19	13.72	13.15	13.55	880,972	+0.51(+3.91%)
Mar 29, 2018		13.04	13.04	13.04	0	+0.08(+0.62%)
Mar 28, 2018	13.27	13.29	12.87	12.96	889,691	-0.34(-2.56%)
Mar 27, 2018	13.00	13.63	12.99	13.30	1,505,367	+0.30(+2.31%)
Mar 26, 2018	13.10	13.14	12.87	13.00	911,772	-0.03(-0.23%)
Mar 23, 2018	13.19	13.30	12.99	13.03	1,086,717	+0.18(+1.40%)
Mar 22, 2018	12.68	13.09	12.68	12.85	1,093,889	+0.06(+0.47%)
Mar 21, 2018	12.38	12.90	12.36	12.79	1,178,387	+0.55(+4.49%)
Mar 20, 2018	12.23	12.36	12.13	12.24	1,173,858	-0.08(-0.65%)
Mar 19, 2018	11.93	12.39	11.85	12.32	932,182	+0.38(+3.18%)
Mar 16, 2018	12.01	12.06	11.79	11.94	1,796,184	-0.06(-0.50%)
Mar 15, 2018	12.32	12.38	11.96	12.00	528,479	-0.38(-3.07%)
Mar 14, 2018	12.27	12.41	12.15	12.38	631,014	+0.12(+0.98%)
Mar 13, 2018	12.31	12.35	12.01	12.26	576,313	+0.00(+0.00%)
Mar 12, 2018	12.18	12.33	11.85	12.26	816,382	-0.07(-0.57%)
Mar 09, 2018	11.78	12.70	11.78	12.33	1,550,743	+0.63(+5.38%)
Mar 08, 2018	11.68	11.75	11.54	11.70	321,038	+0.04(+0.34%)
Mar 07, 2018			11.62	11.66	596,759	-0.41(-3.40%)
Mar 06, 2018	12.28	12.36	12.04	12.07	652,055	-0.08(-0.66%)
Mar 05, 2018	11.99	12.18	11.94	12.15	389,532	+0.11(+0.91%)
Mar 02, 2018	12.12	12.29	11.96	12.04	571,441	+0.06(+0.50%)

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.