DRGDF - Detour Gold Corporation

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 201918.9119.0618.5218.5318.5351,903
Dec 04, 201918.8618.9118.3818.8118.81139,000
Dec 03, 201918.7319.0818.7218.8518.85208,600
Dec 02, 201918.4918.7818.2218.5218.5215,500
Nov 29, 201918.3518.3517.5818.2218.2214,500
Nov 27, 201917.0317.5216.8317.4817.4841,400
Nov 26, 201917.1417.1416.3616.9216.92315,300
Nov 25, 201917.6519.4916.9217.0417.04794,000
Nov 22, 201916.8016.9216.7016.7016.706,500
Nov 21, 201917.0017.4016.9316.9616.9639,900
Nov 20, 201916.9016.9616.5316.9316.9327,500
Nov 19, 201917.1717.5216.9116.9116.9126,600
Nov 18, 201916.5417.2216.2517.1517.1527,600
Nov 15, 201915.0016.6014.9916.2016.2029,600
Nov 14, 201914.5814.6514.3114.5414.5410,400
Nov 13, 201914.6614.7314.4814.4814.4833,300
Nov 12, 201913.8614.5013.8614.4114.4119,500
Nov 11, 201914.1814.3214.1814.2114.214,200
Nov 08, 201914.3114.3113.8814.1814.1887,900
Nov 07, 201914.8315.0314.0614.1014.1035,500
Nov 06, 201915.0415.2514.9015.1815.1814,900
Nov 05, 201914.9015.3414.8115.0415.0422,300
Nov 04, 201915.9016.0815.5915.6015.6011,000
Nov 01, 201916.5216.5515.9416.1016.1031,600
Oct 31, 201916.5116.6116.1116.6116.6117,900
Oct 30, 201915.7015.8415.3815.8415.8413,100
Oct 29, 201914.9915.7514.9915.6215.6210,700
Oct 28, 201915.4415.4814.9615.0915.0935,400
Oct 25, 201916.0916.3015.2615.6015.6035,200
Oct 24, 201914.9115.7114.9015.6215.6210,300
Oct 23, 201914.9615.1214.7214.8514.8514,500
Oct 22, 201914.7115.1114.7114.8914.8988,400
Oct 21, 201915.9015.9015.0715.0715.0711,100
Oct 18, 201915.6115.6115.4215.5515.553,200
Oct 17, 201915.3915.7314.7515.5215.528,300
Oct 16, 201914.9015.1514.8015.0715.0720,200
Oct 15, 201916.0916.0914.8014.8314.8342,900
Oct 14, 201915.5016.0215.0215.2215.224,900
Oct 11, 201915.9615.9615.0515.2415.2416,900
Oct 10, 201915.7415.9215.4815.8815.885,600
Oct 09, 201916.0416.0515.8015.8715.872,500
Oct 08, 201915.9616.2015.7516.0016.005,100
Oct 07, 201915.7515.8515.6415.6415.6444,800
Oct 04, 201915.5015.7115.4115.6515.6529,700
Oct 03, 201915.4215.8315.4215.5015.509,600
Oct 02, 201915.3615.5815.1415.4415.4410,200
Oct 01, 201914.8515.5614.7615.2415.2410,600
Sep 30, 201914.7315.0914.3214.6714.6752,700
Sep 27, 201915.4515.5415.0915.2415.2411,100
Sep 26, 201916.6116.6115.8915.8915.8910,500
Sep 25, 201916.7616.7616.2416.4516.4514,600
Sep 24, 201916.1116.9916.1116.9616.9618,100
Sep 23, 201916.2416.7216.2116.2916.2916,500
Sep 20, 201915.8816.0515.3515.8315.8334,700
Sep 19, 201915.5416.0315.5415.7815.7821,200
Sep 18, 201916.1016.1015.0015.2515.2525,600
Sep 17, 201915.0016.2014.9815.8115.8140,400
Sep 16, 201915.5415.5414.5814.8514.8540,000
Sep 13, 201915.1815.6514.7714.9014.9048,700
Sep 12, 201916.8917.0715.5515.5515.5517,400
Sep 11, 201915.9416.3515.8315.9315.9377,200
Sep 10, 201915.8616.3815.8616.2016.2014,600
Sep 09, 201916.6616.9516.0916.3416.34191,100
Sep 06, 201917.2817.4616.7516.8116.8136,300
Sep 05, 201918.1918.1917.1417.2217.2280,700
Sep 04, 201918.6118.8018.2018.8018.8030,000
Sep 03, 201918.3018.3918.0918.2018.2023,300
Aug 30, 201917.4718.1217.4717.9017.9013,200
Aug 29, 201918.3218.7217.5217.6917.6970,900
Aug 28, 201919.1019.1118.6018.7618.7637,400
Aug 27, 201918.0019.0018.0019.0019.0024,700
Aug 26, 201918.4118.4917.9318.0518.0519,700
Aug 23, 201918.2518.5118.0318.4418.4431,900
Aug 22, 201917.9518.1317.8417.8417.8413,500
Aug 21, 201917.6718.1917.6717.9517.9516,200
Aug 20, 201918.0618.0817.7418.0318.0313,500
Aug 19, 201916.7217.9616.3217.5717.5736,500
Aug 16, 201918.2118.2117.4917.6417.6422,300
Aug 15, 201917.8918.0317.5718.0118.0125,400
Aug 14, 201917.5618.1117.5017.7117.7140,900
Aug 13, 201918.0018.1017.0017.2217.2237,100
Aug 12, 201918.5018.5017.6817.8217.8224,200
Aug 09, 201918.0018.2417.4017.7217.7223,000
Aug 08, 201917.6218.2017.4018.1018.1066,500
Aug 07, 201917.8018.7817.7517.7717.7745,800
Aug 06, 201917.4017.6417.2517.5017.5017,600
Aug 05, 201916.9817.8516.9717.4417.4451,100
Aug 02, 201917.1217.1216.6216.9816.9868,100
Aug 01, 201915.2517.2714.9917.1117.1148,100
Jul 31, 201915.8316.2015.0815.3315.3386,900
Jul 30, 201915.2315.5615.1715.2215.2273,400
Jul 29, 201914.5315.3714.5315.1815.18165,700
Jul 26, 201914.4714.8814.4714.7714.7716,300
Jul 25, 201915.4815.4814.6814.7214.7230,800
Jul 24, 201915.2215.5414.9515.1715.1720,100
Jul 23, 201915.1815.6615.0815.1915.19109,500
Jul 22, 201915.0015.1914.7415.1915.19115,300
Jul 19, 201914.6115.0314.4514.8814.8839,600
Jul 18, 201913.9014.7313.9014.6114.6138,900
Jul 17, 201913.5413.8113.4413.7713.7719,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...