Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 (%)
Oct 31, 2007 9.060 9.180 8.950 9.060 239,844 +0.01(+0.11%)
Oct 30, 2007 9.100 9.150 9.000 9.050 338,700 +0.00(+0.00%)
Oct 29, 2007 9.150 9.150 9.000 9.050 592,023 -0.10(-1.09%)
Oct 26, 2007 9.100 9.200 9.100 9.150 38,940 +0.09(+0.99%)
Oct 25, 2007 9.000 9.060 8.960 9.060 44,775 +0.16(+1.80%)
Oct 24, 2007 8.860 8.950 8.520 8.900 27,145 +0.05(+0.56%)
Oct 23, 2007 8.910 9.150 8.850 8.850 17,872 -0.32(-3.49%)
Oct 19, 2007 9.390 9.500 9.150 9.170 25,555 -0.23(-2.45%)
Oct 18, 2007 9.200 9.500 9.110 9.400 94,275 +0.20(+2.17%)
Oct 17, 2007 8.900 9.400 8.900 9.200 101,350 +0.40(+4.55%)
Oct 16, 2007 8.890 8.900 8.580 8.800 322,700 +0.07(+0.80%)
Oct 15, 2007 9.040 9.100 8.650 8.730 45,193 -0.02(-0.23%)
Oct 12, 2007 9.000 9.050 8.750 8.750 227,294 -0.22(-2.45%)
Oct 11, 2007 9.000 9.000 8.800 8.970 160,197 -0.03(-0.33%)
Oct 10, 2007 9.200 9.250 8.900 9.000 108,196 +0.05(+0.56%)
Oct 09, 2007 8.760 9.500 8.760 8.950 162,330 -0.05(-0.56%)
Oct 08, 2007 8.150 9.000 8.100 9.000 85,367 +0.00(+0.00%)
Oct 05, 2007 8.150 9.000 8.100 9.000 85,367 +0.75(+9.09%)
Oct 04, 2007 8.000 8.390 7.950 8.250 84,761 +0.28(+3.51%)
Oct 03, 2007 8.000 8.000 7.750 7.970 65,725 +0.22(+2.84%)
Oct 02, 2007 7.990 7.990 7.650 7.750 39,450 -0.25(-3.12%)
Oct 01, 2007 7.840 8.000 7.750 8.000 44,490 +0.35(+4.58%)
Sep 28, 2007 7.450 7.750 7.450 7.650 53,030 +0.25(+3.38%)
Sep 27, 2007 7.250 7.400 7.200 7.400 134,000 +0.16(+2.21%)
Sep 26, 2007 7.320 7.320 7.240 7.240 31,100 +0.06(+0.84%)
Sep 25, 2007 7.290 7.300 7.150 7.180 21,570 -0.17(-2.31%)
Sep 24, 2007 7.310 7.450 7.300 7.350 21,294 +0.05(+0.68%)
Sep 21, 2007 7.400 7.500 7.300 7.300 29,860 +0.00(+0.00%)
Sep 20, 2007 6.970 7.400 6.970 7.300 111,401 +0.40(+5.80%)
Sep 19, 2007 6.800 6.980 6.800 6.900 90,375 +0.10(+1.47%)
Sep 18, 2007 6.900 6.900 6.700 6.800 283,037 -0.10(-1.45%)
Sep 17, 2007 6.950 6.950 6.800 6.900 7,800 -0.01(-0.14%)
Sep 14, 2007 6.980 7.000 6.900 6.910 95,720 -0.09(-1.29%)
Sep 13, 2007 6.750 7.000 6.750 7.000 65,970 +0.32(+4.79%)
Sep 12, 2007 6.700 7.000 6.670 6.680 13,700 -0.02(-0.30%)
Sep 11, 2007 6.700 7.060 6.680 6.700 498,895 +0.09(+1.36%)
Sep 10, 2007 6.600 6.800 6.600 6.610 40,250 +0.01(+0.15%)
Sep 07, 2007 6.500 6.800 6.500 6.600 217,225 +0.30(+4.76%)
Sep 06, 2007 6.000 6.380 5.990 6.300 15,800 +0.35(+5.88%)
Sep 05, 2007 5.950 5.950 5.800 5.950 5,200 -0.15(-2.46%)
Sep 04, 2007 5.960 6.150 5.800 6.100 6,920 +0.09(+1.50%)
Aug 31, 2007 5.900 6.010 5.900 6.010 20,130 +0.20(+3.44%)
Aug 30, 2007 5.850 5.850 5.750 5.810 93,900 -0.19(-3.17%)
Aug 29, 2007 5.900 6.000 5.810 6.000 8,350 +0.19(+3.27%)
Aug 28, 2007 6.100 6.100 5.810 5.810 21,000 -0.35(-5.68%)
Aug 27, 2007 6.400 6.450 6.150 6.160 6,000 -0.20(-3.14%)
Aug 24, 2007 6.500 6.500 6.300 6.360 2,100 -0.14(-2.15%)
Aug 23, 2007 6.500 6.500 6.210 6.500 122,600 +0.10(+1.56%)
Aug 22, 2007 6.300 6.500 6.300 6.400 78,000 +0.22(+3.56%)
Aug 21, 2007 6.330 6.330 6.010 6.180 8,750 -0.22(-3.44%)
Aug 20, 2007 6.600 6.600 6.230 6.400 57,200 -0.20(-3.03%)
Aug 17, 2007 6.250 6.600 5.730 6.600 52,325 +0.60(+10.00%)
Aug 16, 2007 6.350 6.350 5.110 6.000 64,370 -0.55(-8.40%)
Aug 15, 2007 7.000 7.000 6.450 6.550 103,650 -0.45(-6.43%)
Aug 14, 2007 7.140 7.140 6.810 7.000 42,600 -0.03(-0.43%)
Aug 13, 2007 7.250 7.250 7.000 7.030 15,366 -0.07(-0.99%)
Aug 10, 2007 6.920 7.100 6.920 7.100 43,000 +0.08(+1.14%)
Aug 09, 2007 7.140 7.250 6.950 7.020 190,370 -0.19(-2.64%)
Aug 08, 2007 7.050 7.250 7.050 7.210 51,766 +0.31(+4.49%)
Aug 07, 2007 7.060 7.060 6.900 6.900 14,375 -0.15(-2.13%)
Aug 06, 2007 7.000 7.090 6.900 7.050 30,863 +0.00(+0.00%)
Aug 03, 2007 7.000 7.090 6.900 7.050 30,863 +0.05(+0.71%)
Aug 02, 2007 7.040 7.040 6.950 7.000 31,050 +0.01(+0.14%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.