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 (%)
Sep 27, 2013 9.030 9.140 8.700 8.840 964,370 +0.01(+0.11%)
Sep 26, 2013 9.050 9.100 8.730 8.830 2,039,973 -0.27(-2.97%)
Sep 25, 2013 9.090 9.200 8.910 9.100 1,329,039 +0.10(+1.11%)
Sep 24, 2013 8.790 9.140 8.640 9.000 1,451,166 +0.03(+0.33%)
Sep 23, 2013 9.600 9.610 8.900 8.970 1,595,300 -0.80(-8.19%)
Sep 20, 2013 10.21 10.27 9.580 9.770 11,108,328 -0.79(-7.48%)
Sep 19, 2013 10.72 10.91 10.22 10.56 1,860,379 -0.04(-0.38%)
Sep 18, 2013 9.550 10.62 9.300 10.60 3,026,935 +0.97(+10.07%)
Sep 17, 2013 9.600 9.800 9.450 9.630 1,216,902 +0.05(+0.52%)
Sep 16, 2013 10.14 10.15 9.540 9.580 1,442,681 -0.43(-4.30%)
Sep 13, 2013 9.600 10.06 9.530 10.01 2,099,282 +0.35(+3.62%)
Sep 12, 2013 9.760 9.840 9.460 9.660 1,154,276 -0.40(-3.98%)
Sep 11, 2013 10.32 10.35 9.910 10.06 1,336,430 -0.23(-2.24%)
Sep 10, 2013 10.50 10.60 10.13 10.29 1,569,207 -0.84(-7.55%)
Sep 09, 2013 11.19 11.25 11.02 11.13 421,240 +0.02(+0.18%)
Sep 06, 2013 11.11 11.22 10.88 11.11 546,031 +0.21(+1.93%)
Sep 05, 2013 11.40 11.52 10.77 10.90 1,143,729 -0.52(-4.55%)
Sep 04, 2013 11.13 11.49 11.13 11.42 927,049 -0.13(-1.13%)
Sep 03, 2013 11.86 11.94 11.43 11.55 687,146 -0.09(-0.77%)
Aug 30, 2013 11.64 11.64 11.64 0 +0.07(+0.61%)
Aug 29, 2013 11.33 11.64 10.97 11.57 1,641,730 +0.21(+1.85%)
Aug 28, 2013 11.99 12.17 11.33 11.36 1,190,376 -0.48(-4.05%)
Aug 27, 2013 12.75 12.77 11.81 11.84 1,681,538 -0.42(-3.43%)
Aug 26, 2013 12.20 12.48 11.96 12.26 1,093,956 +0.10(+0.82%)
Aug 23, 2013 11.81 12.42 11.75 12.16 1,528,607 +0.41(+3.49%)
Aug 22, 2013 11.95 12.10 11.67 11.75 1,190,739 +0.03(+0.26%)
Aug 21, 2013 11.71 12.14 11.60 11.72 1,611,273 +0.04(+0.34%)
Aug 20, 2013 11.33 12.07 11.32 11.68 1,541,247 +0.35(+3.09%)
Aug 19, 2013 11.40 11.55 11.11 11.33 943,099 -0.03(-0.26%)
Aug 16, 2013 11.67 12.00 11.17 11.36 1,551,695 -0.13(-1.13%)
Aug 15, 2013 10.30 11.80 10.25 11.49 3,118,198 +0.84(+7.89%)
Aug 14, 2013 10.00 10.70 9.930 10.65 1,672,287 +0.67(+6.71%)
Aug 13, 2013 9.900 10.22 9.730 9.980 835,988 +0.04(+0.40%)
Aug 12, 2013 9.980 10.15 9.670 9.940 1,292,578 +0.59(+6.31%)
Aug 09, 2013 9.060 9.460 8.880 9.350 1,291,903 +0.38(+4.24%)
Aug 08, 2013 8.730 9.205 8.710 8.970 1,146,119 +0.44(+5.16%)
Aug 07, 2013 8.500 8.860 8.480 8.530 781,010 +0.12(+1.43%)
Aug 06, 2013 8.550 9.050 8.340 8.410 2,991,854 -0.64(-7.07%)
Aug 02, 2013 9.050 9.050 9.050 0 -0.39(-4.13%)
Aug 01, 2013 10.34 10.34 9.410 9.440 932,725 -0.76(-7.45%)
Jul 31, 2013 10.63 10.68 9.800 10.20 1,717,508 -0.42(-3.95%)
Jul 30, 2013 11.18 11.18 10.62 10.62 776,447 -0.56(-5.01%)
Jul 29, 2013 11.55 11.55 11.10 11.18 499,420 -0.31(-2.70%)
Jul 26, 2013 10.95 11.49 10.90 11.49 712,086 +0.37(+3.33%)
Jul 25, 2013 10.85 11.20 10.75 11.12 628,367 +0.26(+2.39%)
Jul 24, 2013 11.35 11.40 10.67 10.86 947,225 -0.53(-4.65%)
Jul 23, 2013 11.45 11.52 11.06 11.39 1,906,860 -0.07(-0.61%)
Jul 22, 2013 10.74 11.50 10.56 11.46 2,132,402 +1.46(+14.60%)
Jul 19, 2013 9.510 10.04 9.440 10.00 692,326 +0.63(+6.72%)
Jul 18, 2013 9.550 9.770 9.330 9.370 536,840 -0.13(-1.37%)
Jul 17, 2013 9.770 9.990 9.300 9.500 1,025,924 -0.18(-1.86%)
Jul 16, 2013 9.270 9.730 9.170 9.680 916,468 +0.51(+5.56%)
Jul 15, 2013 9.090 9.250 9.045 9.170 395,651 +0.15(+1.66%)
Jul 12, 2013 9.410 9.450 8.850 9.020 675,481 -0.43(-4.55%)
Jul 11, 2013 9.460 9.490 9.030 9.450 1,289,222 +0.77(+8.87%)
Jul 10, 2013 8.750 8.950 8.420 8.680 1,026,576 -0.02(-0.23%)
Jul 09, 2013 8.410 8.800 8.400 8.700 539,970 +0.46(+5.58%)
Jul 08, 2013 8.550 8.600 8.240 8.240 444,424 +0.00(+0.00%)
Jul 05, 2013 8.070 8.370 7.860 8.240 605,817 -0.05(-0.60%)
Jul 04, 2013 8.200 8.380 8.190 8.290 101,150 +0.12(+1.47%)
Jul 03, 2013 8.290 8.480 8.110 8.170 461,990 +0.01(+0.12%)
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.