Detour Gold Corporation (DGC)

Historical Prices for Detour Gold Corporation
Date Open High Low Close Volume Adj. Close
Aug 23, 2016 31.49 31.6 30.83 31.09 512938 31.09
Aug 22, 2016 31.56 32.19 30.94 31.17 924447 31.17
Aug 19, 2016 32.27 33.25 31.86 31.86 781847 31.86
Aug 18, 2016 33.34 33.5 32.45 32.94 600028 32.94
Aug 17, 2016 33.53 33.61 32.19 33.18 945245 33.18
Aug 16, 2016 34.03 34.3 33.58 34.05 505892 34.05
Aug 15, 2016 33.95 34.52 33.64 33.89 337944 33.89
Aug 12, 2016 34.76 34.94 33.53 33.91 700701 33.91
Aug 11, 2016 34.53 35.4 34.33 34.37 429519 34.37
Aug 10, 2016 34.23 35.2 33.66 34.53 747934 34.53
Aug 09, 2016 34.27 34.38 33.135 33.39 793937 33.39
Aug 08, 2016 33.48 34.1 33.27 33.99 407725 33.99
Aug 05, 2016 33.41 33.68 32.88 33.5 1095025 33.5
Aug 04, 2016 34.16 34.72 33.95 34.31 883578 34.31
Aug 03, 2016 34.1 34.42 33.62 33.94 568050 33.94
Aug 02, 2016 35.02 35.22 33.9 34.31 863156 34.31
Aug 01, 2016 34.14 34.14 34.14 34.14 0 34.14
Jul 29, 2016 32.15 34.39 32.07 34.14 1453661 34.14
Jul 28, 2016 32.97 33.2 31.25 31.83 1172737 31.83
Jul 27, 2016 31.91 33.48 31.06 33.18 1079565 33.18