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, 2008 3.450 3.930 3.250 3.500 211,902 +0.05(+1.45%)
Oct 30, 2008 3.650 3.750 3.250 3.450 349,390 -0.04(-1.15%)
Oct 29, 2008 3.500 3.940 3.360 3.490 486,406 +0.16(+4.80%)
Oct 28, 2008 3.380 3.800 2.960 3.330 1,128,526 +0.32(+10.63%)
Oct 27, 2008 3.390 3.630 3.010 3.010 286,482 -0.49(-14.00%)
Oct 24, 2008 3.000 3.740 2.860 3.500 387,147 +0.09(+2.64%)
Oct 23, 2008 3.600 3.810 3.250 3.410 247,502 -0.22(-6.06%)
Oct 22, 2008 4.440 4.640 3.620 3.630 1,125,898 -1.02(-21.94%)
Oct 21, 2008 5.060 5.080 4.650 4.650 59,428 -0.50(-9.71%)
Oct 20, 2008 5.250 5.250 4.600 5.150 335,586 -0.04(-0.77%)
Oct 17, 2008 5.050 5.490 4.780 5.190 187,294 -0.09(-1.70%)
Oct 16, 2008 5.850 5.980 5.210 5.280 420,770 -0.60(-10.20%)
Oct 15, 2008 6.400 6.400 5.800 5.880 181,935 -0.35(-5.62%)
Oct 14, 2008 6.350 6.840 6.000 6.230 146,137 +0.23(+3.83%)
Oct 10, 2008 7.500 7.500 5.750 6.000 254,015 -1.60(-21.05%)
Oct 09, 2008 7.800 8.300 6.800 7.600 160,256 +0.54(+7.65%)
Oct 08, 2008 7.000 7.840 7.000 7.060 358,376 -0.39(-5.23%)
Oct 07, 2008 8.740 8.750 7.250 7.450 118,422 -0.77(-9.37%)
Oct 06, 2008 9.370 9.730 8.000 8.220 368,202 -1.78(-17.80%)
Oct 03, 2008 10.64 11.24 9.760 10.00 326,586 -0.64(-6.02%)
Oct 02, 2008 11.75 11.75 10.25 10.64 298,386 -1.28(-10.74%)
Oct 01, 2008 11.72 12.17 11.20 11.92 60,066 +0.20(+1.71%)
Sep 30, 2008 11.11 11.80 10.57 11.72 181,631 +0.30(+2.63%)
Sep 29, 2008 11.13 11.99 11.01 11.42 69,872 -0.63(-5.23%)
Sep 26, 2008 12.74 13.00 12.05 12.05 53,504 -0.45(-3.60%)
Sep 25, 2008 12.80 13.15 12.50 12.50 66,462 -0.55(-4.21%)
Sep 24, 2008 13.20 13.28 12.86 13.05 115,656 +0.05(+0.38%)
Sep 23, 2008 12.89 13.15 12.50 13.00 152,223 -0.02(-0.15%)
Sep 22, 2008 12.95 13.38 12.42 13.02 220,813 +0.62(+5.00%)
Sep 19, 2008 11.63 12.75 10.97 12.40 283,502 +1.43(+13.04%)
Sep 18, 2008 11.60 11.70 10.40 10.97 145,384 +0.53(+5.08%)
Sep 17, 2008 9.170 10.44 8.610 10.44 759,850 +1.55(+17.44%)
Sep 16, 2008 9.990 9.990 8.890 8.890 225,823 -1.01(-10.20%)
Sep 15, 2008 10.51 10.55 9.660 9.900 266,610 -0.77(-7.22%)
Sep 12, 2008 9.970 10.67 9.960 10.67 290,714 +1.07(+11.15%)
Sep 11, 2008 9.100 10.00 9.100 9.600 252,680 +0.25(+2.67%)
Sep 10, 2008 9.330 9.800 8.670 9.350 238,525 -0.02(-0.21%)
Sep 09, 2008 11.34 11.34 9.370 9.370 165,111 -1.98(-17.44%)
Sep 08, 2008 12.24 12.24 11.35 11.35 253,833 -0.55(-4.62%)
Sep 05, 2008 11.90 12.49 11.43 11.90 279,623 -0.12(-1.00%)
Sep 04, 2008 11.99 12.40 11.58 12.02 260,487 +0.27(+2.30%)
Sep 03, 2008 12.30 12.34 11.35 11.75 196,602 -0.53(-4.32%)
Sep 02, 2008 13.49 13.49 12.25 12.28 251,374 -1.55(-11.21%)
Aug 29, 2008 13.49 14.20 13.42 13.83 91,624 +0.33(+2.44%)
Aug 28, 2008 13.11 13.70 12.96 13.50 213,619 +0.57(+4.41%)
Aug 27, 2008 12.95 13.19 12.75 12.93 178,834 -0.01(-0.08%)
Aug 26, 2008 12.55 12.95 12.55 12.94 302,513 +0.39(+3.11%)
Aug 25, 2008 12.37 12.94 12.37 12.55 222,580 -0.22(-1.72%)
Aug 22, 2008 13.25 13.39 12.77 12.77 203,033 -0.63(-4.70%)
Aug 21, 2008 12.20 13.40 12.18 13.40 506,931 +1.15(+9.39%)
Aug 20, 2008 13.50 13.76 11.55 12.25 555,508 -1.26(-9.33%)
Aug 19, 2008 14.45 14.45 13.46 13.51 199,024 -0.99(-6.83%)
Aug 18, 2008 14.95 15.00 14.43 14.50 112,925 -0.26(-1.76%)
Aug 15, 2008 15.35 15.50 14.60 14.76 219,324 -0.90(-5.75%)
Aug 14, 2008 15.70 16.49 15.66 15.66 223,442 -0.64(-3.93%)
Aug 13, 2008 15.50 16.31 15.50 16.30 154,224 +0.89(+5.78%)
Aug 12, 2008 15.39 15.88 15.05 15.41 134,289 +0.01(+0.06%)
Aug 11, 2008 16.66 17.31 15.40 15.40 215,044 -1.20(-7.23%)
Aug 08, 2008 17.02 17.20 16.30 16.60 112,497 -0.87(-4.98%)
Aug 07, 2008 17.70 18.15 17.47 17.47 94,641 -0.23(-1.30%)
Aug 06, 2008 16.24 18.77 16.24 17.70 66,465 +0.99(+5.92%)
Aug 05, 2008 17.84 17.85 16.50 16.71 161,253 -1.31(-7.27%)
Aug 04, 2008 18.11 18.75 17.98 18.02 103,735 +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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.