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 (%)
Aug 31, 2009 10.30 10.38 10.00 10.20 240,326 -0.25(-2.39%)
Aug 28, 2009 9.960 10.45 9.960 10.45 359,882 +0.56(+5.66%)
Aug 27, 2009 9.540 9.920 9.440 9.890 813,239 +0.33(+3.45%)
Aug 26, 2009 9.880 9.880 9.560 9.560 271,231 -0.33(-3.34%)
Aug 25, 2009 9.880 9.940 9.730 9.890 468,059 +0.21(+2.17%)
Aug 24, 2009 9.700 9.950 9.560 9.680 256,996 -0.03(-0.31%)
Aug 21, 2009 9.800 9.800 9.520 9.710 607,573 +0.31(+3.30%)
Aug 20, 2009 9.590 9.700 9.370 9.400 226,652 -0.12(-1.26%)
Aug 19, 2009 9.650 9.870 9.510 9.520 306,966 -0.36(-3.64%)
Aug 18, 2009 9.940 9.990 9.700 9.880 145,679 +0.09(+0.92%)
Aug 17, 2009 10.14 10.14 9.400 9.790 277,445 -0.61(-5.87%)
Aug 14, 2009 10.95 10.95 10.16 10.40 253,193 -0.45(-4.15%)
Aug 13, 2009 10.79 10.92 10.70 10.85 310,032 +0.35(+3.33%)
Aug 12, 2009 10.33 10.58 10.33 10.50 256,196 +0.18(+1.74%)
Aug 11, 2009 10.07 10.69 10.06 10.32 613,140 +0.00(+0.00%)
Aug 10, 2009 9.520 10.43 9.280 10.32 670,265 +0.67(+6.94%)
Aug 07, 2009 9.900 10.01 9.570 9.650 177,886 -0.33(-3.31%)
Aug 06, 2009 9.950 10.00 9.760 9.980 124,041 -0.01(-0.10%)
Aug 05, 2009 9.960 10.00 9.550 9.990 151,088 +0.04(+0.40%)
Aug 04, 2009 9.990 9.990 9.770 9.950 195,624 +0.06(+0.61%)
Jul 31, 2009 9.020 9.890 9.020 9.890 503,680 +0.64(+6.92%)
Jul 30, 2009 9.430 9.450 9.010 9.250 367,071 +0.08(+0.87%)
Jul 29, 2009 8.990 9.180 8.810 9.170 291,298 +0.13(+1.44%)
Jul 28, 2009 9.400 9.470 8.950 9.040 864,590 -0.54(-5.64%)
Jul 27, 2009 9.540 9.730 9.540 9.580 204,779 +0.03(+0.31%)
Jul 24, 2009 9.550 9.980 9.510 9.550 465,145 -0.13(-1.34%)
Jul 23, 2009 9.970 10.13 9.510 9.680 302,829 -0.32(-3.20%)
Jul 22, 2009 9.260 10.00 9.260 10.00 192,162 +0.16(+1.63%)
Jul 21, 2009 9.920 10.05 9.320 9.840 457,316 -0.06(-0.61%)
Jul 20, 2009 9.620 9.950 9.600 9.900 497,613 +0.55(+5.88%)
Jul 17, 2009 9.390 9.400 9.200 9.350 241,841 +0.02(+0.21%)
Jul 16, 2009 9.450 9.450 9.150 9.330 408,479 -0.12(-1.27%)
Jul 15, 2009 9.490 9.500 9.210 9.450 606,108 +0.42(+4.65%)
Jul 14, 2009 8.950 9.320 8.910 9.030 380,107 +0.05(+0.56%)
Jul 13, 2009 8.860 9.020 8.590 8.980 195,565 +0.11(+1.24%)
Jul 10, 2009 8.910 8.910 8.620 8.870 174,124 +0.00(+0.00%)
Jul 09, 2009 8.630 9.200 8.370 8.870 232,165 +0.44(+5.22%)
Jul 08, 2009 9.090 9.090 8.290 8.430 507,032 -0.65(-7.16%)
Jul 07, 2009 9.700 9.700 8.850 9.080 708,737 -0.67(-6.87%)
Jul 06, 2009 10.00 10.17 9.610 9.750 256,677 -0.65(-6.25%)
Jul 03, 2009 10.40 10.46 10.15 10.40 58,677 +0.08(+0.78%)
Jul 02, 2009 10.25 10.48 10.01 10.32 185,804 -0.02(-0.19%)
Jun 30, 2009 10.77 10.77 10.24 10.34 138,056 -0.36(-3.36%)
Jun 29, 2009 10.92 11.00 10.51 10.70 324,771 -0.22(-2.01%)
Jun 26, 2009 11.23 11.39 10.84 10.92 266,966 -0.41(-3.62%)
Jun 25, 2009 11.08 11.34 11.01 11.33 219,607 +0.35(+3.19%)
Jun 24, 2009 11.15 11.35 10.80 10.98 376,376 +0.13(+1.20%)
Jun 23, 2009 11.15 11.38 10.72 10.85 451,964 -0.35(-3.12%)
Jun 22, 2009 11.52 11.62 11.15 11.20 385,380 -0.48(-4.11%)
Jun 19, 2009 11.91 12.12 11.68 11.68 2,921,960 -0.17(-1.43%)
Jun 18, 2009 11.99 12.07 11.80 11.85 335,276 -0.09(-0.75%)
Jun 17, 2009 12.13 12.13 11.88 11.94 738,773 -0.66(-5.24%)
Jun 16, 2009 12.41 12.63 12.40 12.60 949,394 +0.37(+3.03%)
Jun 15, 2009 12.30 12.40 12.10 12.23 571,235 -0.11(-0.89%)
Jun 12, 2009 12.83 12.88 12.20 12.34 385,905 -0.66(-5.08%)
Jun 11, 2009 12.37 13.04 12.26 13.00 329,929 +0.39(+3.09%)
Jun 10, 2009 12.81 12.85 12.41 12.61 125,022 +0.00(+0.00%)
Jun 09, 2009 12.70 12.85 12.50 12.61 271,975 -0.08(-0.63%)
Jun 08, 2009 12.31 12.70 12.35 12.69 228,699 -0.01(-0.08%)
Jun 05, 2009 12.83 12.83 12.37 12.70 340,438 -0.25(-1.93%)
Jun 04, 2009 13.31 13.84 12.85 12.95 455,081 -0.43(-3.21%)
Jun 03, 2009 13.20 13.46 12.82 13.38 750,257 -0.02(-0.15%)
Jun 02, 2009 13.50 13.55 13.09 13.40 170,718 -0.10(-0.74%)
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.