DETOUR GOLD $8.44

down -1.03


17/5/2013 03:17 PM  |  OTC : DRGDF  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Metal Ore Mining
Type:

DRGDF historical data

Date Open High Low Close Volume
5/17/2013 9.09 9.20 8.44 8.44 763
5/16/2013 9.48 9.88 9.00 9.47 578
5/15/2013 10.45 10.51 9.50 9.71 547
5/14/2013 10.80 11.09 10.55 10.62 304
5/13/2013 11.24 11.24 10.95 10.96 112
5/10/2013 11.04 11.28 10.86 11.28 369
5/9/2013 11.27 12.00 11.00 11.34 714
5/8/2013 11.43 12.38 11.42 12.38 588
5/7/2013 11.52 11.52 11.04 11.21 267
5/6/2013 11.66 12.00 11.55 11.73 880
5/3/2013 11.54 12.03 11.50 11.58 551
5/2/2013 11.75 11.75 11.36 11.41 199
5/1/2013 11.71 11.84 11.16 11.37 1178
4/30/2013 12.10 12.21 11.63 12.08 546
4/29/2013 11.58 12.34 11.49 12.02 445
4/26/2013 12.31 12.33 11.12 11.15 1552
4/25/2013 11.99 12.63 11.56 12.19 1865
4/24/2013 10.79 11.39 10.69 11.32 1522
4/23/2013 10.74 10.80 10.32 10.51 1185
4/22/2013 11.00 11.01 10.60 10.72 10639
4/19/2013 11.14 11.14 10.39 10.53 716
4/18/2013 9.96 11.10 9.76 10.52 845
4/17/2013 11.01 11.03 9.60 9.76 4157
4/16/2013 11.44 11.62 10.74 10.89 620
4/15/2013 13.29 13.48 10.69 10.76 1054
4/12/2013 14.74 14.82 13.99 14.51 1893
4/11/2013 15.48 15.82 15.04 15.19 477
4/10/2013 16.04 16.08 15.31 15.36 811
4/9/2013 15.31 16.37 15.10 16.07 966
4/8/2013 16.27 16.28 15.54 15.74 617
4/5/2013 17.09 17.09 16.02 16.36 748
4/4/2013 16.15 16.74 15.61 16.60 153
4/3/2013 17.48 19.00 15.84 15.97 716
4/2/2013 18.93 19.09 17.63 17.63 1333
4/1/2013 19.27 19.33 18.89 19.03 182
3/28/2013 19.46 19.46 19.02 19.12 147
3/27/2013 19.22 19.59 19.20 19.59 102
3/26/2013 19.27 19.27 18.99 19.19 38
3/25/2013 19.52 19.52 19.24 19.24 96
3/22/2013 19.34 19.61 19.34 19.53 104
3/21/2013 19.06 19.55 18.83 19.55 135
3/20/2013 18.90 18.90 18.61 18.75 54
3/19/2013 19.12 19.12 18.90 18.90 137
3/18/2013 19.42 19.51 19.21 19.21 251
3/15/2013 18.98 19.20 18.95 19.20 87
3/14/2013 18.83 19.00 18.68 18.98 130
3/13/2013 19.36 19.36 19.00 19.00 68
3/12/2013 19.02 19.22 18.94 19.22 116
3/11/2013 19.20 19.20 18.45 18.70 56
3/8/2013 18.67 19.10 18.62 18.93 224
3/7/2013 19.05 19.14 18.70 18.74 130
3/6/2013 18.93 19.09 18.29 18.98 287
3/5/2013 19.49 19.51 18.63 18.79 157
3/4/2013 19.26 19.35 18.95 19.02 220
3/1/2013 19.48 19.60 19.02 19.04 111
2/28/2013 20.10 20.10 19.51 19.51 83
2/27/2013 20.66 20.66 20.29 20.57 80
2/26/2013 20.06 20.87 19.78 20.59 165
2/25/2013 18.99 20.05 18.99 19.90 1103
2/22/2013 19.03 19.22 18.64 18.64 1039
2/21/2013 18.81 19.45 18.64 19.08 175
2/20/2013 20.30 20.30 18.68 18.70 340
2/19/2013 20.68 20.82 20.35 20.48 274
2/15/2013 20.90 20.90 20.32 20.56 149
2/14/2013 21.03 21.30 21.00 21.19 66
2/13/2013 21.60 21.60 21.25 21.25 78
2/12/2013 21.05 21.73 20.88 21.57 213
2/11/2013 21.75 21.83 20.66 21.04 366
2/8/2013 21.77 21.89 21.60 21.86 89
2/7/2013 22.41 22.41 21.76 21.77 293
2/6/2013 21.19 22.55 21.19 22.53 80
2/5/2013 21.20 21.41 20.96 21.15 223
2/4/2013 21.58 21.68 21.09 21.09 128
2/1/2013 21.70 23.48 21.70 21.89 114
1/31/2013 20.97 21.22 20.67 21.18 358
1/30/2013 21.62 21.62 21.00 21.00 367
1/29/2013 21.51 21.95 21.18 21.20 150
1/28/2013 21.65 21.70 21.25 21.38 136
1/25/2013 22.45 22.54 21.50 21.65 290
1/24/2013 23.15 23.20 22.54 22.55 438
1/23/2013 23.87 23.93 23.56 23.76 3378
1/22/2013 23.71 24.00 23.70 23.94 244
1/18/2013 24.20 24.22 23.99 24.00 52
1/17/2013 24.23 24.41 23.84 24.24 60
1/16/2013 24.01 24.36 24.01 24.36 142
1/15/2013 24.41 24.50 24.11 24.11 44
1/14/2013 24.51 24.54 24.22 24.22 53
1/11/2013 24.40 24.41 23.90 24.37 124
1/10/2013 24.83 24.88 24.28 24.41 89
1/9/2013 24.22 24.29 24.04 24.29 28
1/8/2013 24.34 24.35 23.94 24.09 60
1/7/2013 24.49 24.70 24.49 24.53 60
1/4/2013 24.34 24.64 24.22 24.63 91
1/3/2013 25.38 25.38 24.53 24.74 154
1/2/2013 25.84 25.84 25.29 25.34 175
12/31/2012 24.28 25.25 24.27 25.08 159
12/28/2012 24.29 24.30 24.13 24.28 67
12/27/2012 23.49 24.20 23.48 24.05 810
12/26/2012 23.47 23.71 23.47 23.60 25
12/24/2012 23.60 23.67 23.60 23.67 11
Marketplace
Trading Center