Skip to main content

Alps Sprott Junior Gold (NY: SGDJ )

36.54 +0.69 (+1.92%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 31.59 31.59 31.15 31.17 13,628 -0.53(-1.68%)
Sep 28, 2017 31.29 31.83 31.29 31.70 7,069 +0.55(+1.76%)
Sep 27, 2017 31.34 31.36 31.07 31.16 15,495 -0.65(-2.03%)
Sep 26, 2017 32.04 32.28 31.73 31.80 24,793 -0.60(-1.86%)
Sep 25, 2017 31.55 32.46 31.55 32.40 46,896 +0.64(+2.01%)
Sep 22, 2017 31.40 31.97 31.40 31.77 8,796 +0.58(+1.84%)
Sep 21, 2017 30.89 31.67 30.89 31.19 142,360 -0.07(-0.23%)
Sep 20, 2017 31.86 32.34 30.99 31.26 92,855 -0.48(-1.51%)
Sep 19, 2017 31.62 31.82 31.47 31.74 11,976 +0.42(+1.36%)
Sep 18, 2017 32.08 32.08 31.31 31.31 134,365 -1.07(-3.31%)
Sep 15, 2017 32.77 32.77 32.34 32.39 7,519 -0.16(-0.49%)
Sep 14, 2017 32.43 32.94 32.31 32.54 128,985 +0.17(+0.52%)
Sep 13, 2017 33.05 33.05 32.32 32.38 35,613 -0.80(-2.40%)
Sep 12, 2017 32.72 33.19 32.62 33.17 5,530 +0.51(+1.57%)
Sep 11, 2017 33.17 33.58 32.62 32.66 34,210 -1.20(-3.55%)
Sep 08, 2017 34.33 34.33 33.63 33.86 7,507 -0.48(-1.39%)
Sep 07, 2017 33.98 34.47 33.98 34.34 30,122 +0.64(+1.89%)
Sep 06, 2017 33.73 34.15 33.32 33.70 35,479 -0.09(-0.26%)
Sep 05, 2017 32.87 33.79 32.87 33.79 83,764 +1.26(+3.86%)
Sep 01, 2017 32.77 32.90 32.20 32.54 20,430 -0.19(-0.57%)
Aug 31, 2017 31.56 32.72 31.47 32.72 90,491 +1.25(+3.97%)
Aug 30, 2017 31.66 31.66 31.34 31.47 5,472 -0.33(-1.03%)
Aug 29, 2017 32.12 32.26 31.34 31.80 115,874 +0.26(+0.81%)
Aug 28, 2017 30.58 31.55 30.49 31.54 70,227 +1.25(+4.12%)
Aug 25, 2017 30.26 30.32 29.89 30.30 25,852 -0.02(-0.06%)
Aug 24, 2017 29.67 30.31 29.59 30.31 70,402 +0.64(+2.15%)
Aug 23, 2017 29.51 29.68 29.40 29.68 8,235 +0.23(+0.78%)
Aug 22, 2017 29.60 29.60 29.24 29.45 42,541 -0.20(-0.69%)
Aug 21, 2017 29.41 29.66 29.41 29.65 98,044 +0.29(+0.99%)
Aug 18, 2017 29.85 30.13 29.15 29.36 10,475 -0.06(-0.21%)
Aug 17, 2017 29.61 29.65 29.30 29.42 60,471 -0.01(-0.03%)
Aug 16, 2017 28.63 29.60 28.63 29.43 11,863 +0.94(+3.29%)
Aug 15, 2017 28.32 28.77 28.32 28.49 7,795 -0.45(-1.56%)
Aug 14, 2017 29.02 29.03 28.75 28.94 8,942 -0.73(-2.48%)
Aug 11, 2017 29.10 29.68 28.85 29.68 65,983 +0.71(+2.44%)
Aug 10, 2017 29.10 29.10 28.85 28.97 107,423 +0.28(+0.99%)
Aug 09, 2017 28.81 28.81 28.54 28.69 13,508 +0.38(+1.34%)
Aug 08, 2017 28.58 28.58 28.03 28.30 67,795 -0.02(-0.06%)
Aug 07, 2017 28.37 28.59 28.29 28.32 16,959 -0.18(-0.62%)
Aug 04, 2017 29.25 29.25 28.34 28.50 34,115 -0.77(-2.63%)
Aug 03, 2017 29.22 29.61 29.20 29.27 40,001 +0.04(+0.12%)
Aug 02, 2017 29.64 29.80 29.23 29.23 19,006 -0.57(-1.90%)
Aug 01, 2017 29.54 30.20 29.54 29.80 16,528 -0.12(-0.41%)
Jul 31, 2017 29.87 30.09 29.67 29.92 94,878 +0.06(+0.21%)
Jul 28, 2017 29.34 29.95 29.34 29.86 83,616 +0.76(+2.62%)
Jul 27, 2017 29.76 29.86 28.96 29.10 25,327 -0.63(-2.11%)
Jul 26, 2017 28.54 29.83 28.52 29.73 68,304 +0.96(+3.35%)
Jul 25, 2017 28.98 29.12 28.67 28.77 27,180 -0.25(-0.85%)
Jul 24, 2017 29.78 29.78 28.88 29.01 7,336 -0.60(-2.03%)
Jul 21, 2017 29.65 29.74 29.48 29.61 46,851 +0.08(+0.27%)
Jul 20, 2017 29.34 29.54 29.22 29.54 25,524 +0.22(+0.75%)
Jul 19, 2017 29.30 29.31 29.06 29.31 40,984 +0.00(+0.00%)
Jul 18, 2017 29.43 29.46 29.15 29.31 102,816 +0.30(+1.04%)
Jul 17, 2017 28.89 29.36 28.89 29.01 42,273 +0.31(+1.06%)
Jul 14, 2017 28.77 28.80 28.59 28.71 13,247 +0.51(+1.82%)
Jul 13, 2017 28.28 28.28 28.15 28.19 1,468 -0.48(-1.68%)
Jul 12, 2017 28.85 29.08 28.68 28.68 4,047 +0.06(+0.22%)
Jul 11, 2017 28.52 28.61 28.07 28.61 4,157 +0.08(+0.28%)
Jul 10, 2017 27.64 28.64 27.53 28.54 95,249 +0.88(+3.17%)
Jul 07, 2017 28.19 28.50 27.66 27.66 89,167 -0.64(-2.25%)
Jul 06, 2017 28.69 28.86 28.30 28.30 62,527 -0.43(-1.51%)
Jul 05, 2017 28.45 28.75 28.24 28.73 27,754 +0.07(+0.25%)
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.