Skip to main content

Alps Sprott Junior Gold (NY: SGDJ )

31.42 +0.63 (+2.04%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 32.57 33.91 32.57 33.91 65,648 +2.03(+6.37%)
Apr 28, 2016 30.80 32.43 30.80 31.87 27,133 +1.26(+4.11%)
Apr 27, 2016 30.62 30.79 30.07 30.61 19,158 +0.27(+0.88%)
Apr 26, 2016 29.87 30.35 29.38 30.35 14,371 +0.79(+2.67%)
Apr 25, 2016 30.39 30.39 29.54 29.56 27,412 -0.47(-1.56%)
Apr 22, 2016 30.74 31.14 29.81 30.03 24,160 -0.99(-3.20%)
Apr 21, 2016 31.67 31.67 30.55 31.02 17,740 +0.52(+1.69%)
Apr 20, 2016 31.31 31.96 30.46 30.51 50,880 -0.70(-2.25%)
Apr 19, 2016 30.96 31.28 30.72 31.21 25,319 +1.71(+5.80%)
Apr 18, 2016 29.96 29.96 28.98 29.50 19,725 +0.09(+0.30%)
Apr 15, 2016 28.51 29.44 28.36 29.41 50,713 +1.03(+3.62%)
Apr 14, 2016 29.01 29.34 28.09 28.38 42,172 -1.00(-3.41%)
Apr 13, 2016 29.50 30.02 29.36 29.38 14,361 -0.65(-2.15%)
Apr 12, 2016 29.81 30.10 29.39 30.03 13,220 +0.43(+1.44%)
Apr 11, 2016 28.46 29.63 28.46 29.60 101,741 +1.89(+6.81%)
Apr 08, 2016 26.55 27.72 26.55 27.72 26,666 +1.06(+3.99%)
Apr 07, 2016 26.13 26.83 26.13 26.65 14,417 +0.98(+3.83%)
Apr 06, 2016 25.35 25.69 25.35 25.67 2,792 -0.11(-0.41%)
Apr 05, 2016 25.55 25.78 25.07 25.78 11,045 +0.68(+2.72%)
Apr 04, 2016 25.96 25.96 25.01 25.09 29,985 -0.82(-3.15%)
Apr 01, 2016 25.06 25.91 24.64 25.91 7,902 +0.41(+1.61%)
Mar 31, 2016 25.91 26.37 25.50 25.50 3,984 -0.16(-0.63%)
Mar 30, 2016 26.00 26.11 25.38 25.66 9,684 -0.42(-1.60%)
Mar 29, 2016 24.70 26.24 24.53 26.08 13,338 +1.57(+6.40%)
Mar 28, 2016 24.64 24.64 24.03 24.51 7,793 -0.11(-0.43%)
Mar 24, 2016 24.43 24.61 24.61 24.61 57,764 +0.24(+0.98%)
Mar 23, 2016 24.80 25.38 24.21 24.37 98,673 -1.50(-5.79%)
Mar 22, 2016 26.31 26.31 25.55 25.87 74,187 -0.02(-0.07%)
Mar 21, 2016 26.22 26.31 25.54 25.89 135,863 -0.08(-0.31%)
Mar 18, 2016 26.18 26.30 25.58 25.97 108,464 +0.27(+1.07%)
Mar 17, 2016 26.94 27.19 25.69 25.70 89,557 -0.56(-2.13%)
Mar 16, 2016 24.00 26.32 23.60 26.25 68,621 +2.09(+8.66%)
Mar 15, 2016 23.84 24.17 23.35 24.16 114,008 +0.14(+0.59%)
Mar 14, 2016 25.24 25.24 23.97 24.02 56,786 -0.94(-3.76%)
Mar 11, 2016 25.79 25.96 24.96 24.96 50,086 -0.72(-2.80%)
Mar 10, 2016 25.47 25.77 25.18 25.68 60,797 +0.81(+3.24%)
Mar 09, 2016 24.52 24.95 23.47 24.87 63,663 +0.25(+1.00%)
Mar 08, 2016 26.13 26.15 24.59 24.63 56,486 -0.98(-3.82%)
Mar 07, 2016 24.96 26.11 24.96 25.60 43,766 +0.92(+3.72%)
Mar 04, 2016 26.09 26.20 24.64 24.68 41,264 -0.27(-1.10%)
Mar 03, 2016 24.33 25.14 24.33 24.96 28,721 +1.38(+5.86%)
Mar 02, 2016 22.94 23.65 22.81 23.58 5,586 +0.61(+2.67%)
Mar 01, 2016 24.03 24.03 22.96 22.96 9,492 -1.02(-4.26%)
Feb 29, 2016 23.43 23.98 23.43 23.98 12,078 +0.85(+3.68%)
Feb 26, 2016 23.64 23.64 22.91 23.13 4,815 -0.62(-2.63%)
Feb 25, 2016 23.59 23.82 23.24 23.76 7,296 +0.50(+2.15%)
Feb 24, 2016 23.20 23.95 23.05 23.26 11,898 +0.52(+2.27%)
Feb 23, 2016 22.65 23.04 22.42 22.74 32,880 +0.27(+1.21%)
Feb 22, 2016 21.88 22.72 21.88 22.47 18,037 -0.03(-0.13%)
Feb 19, 2016 23.05 23.06 22.50 22.50 10,279 -0.66(-2.86%)
Feb 18, 2016 21.85 23.16 21.85 23.16 5,043 +1.53(+7.09%)
Feb 17, 2016 21.24 21.63 21.24 21.63 7,530 +0.65(+3.08%)
Feb 16, 2016 21.59 22.25 20.98 20.98 55,400 -1.67(-7.36%)
Feb 12, 2016 22.09 22.65 22.65 22.65 83,149 +0.58(+2.61%)
Feb 11, 2016 22.03 22.34 21.41 22.07 73,364 +1.94(+9.64%)
Feb 10, 2016 20.21 21.14 19.33 20.13 11,546 -0.20(-1.00%)
Feb 09, 2016 21.28 21.29 20.33 20.33 9,306 -0.85(-4.02%)
Feb 08, 2016 21.10 21.71 21.10 21.18 17,870 +0.69(+3.37%)
Feb 05, 2016 19.30 20.49 19.12 20.49 9,796 +0.64(+3.21%)
Feb 04, 2016 19.68 20.16 19.68 19.85 11,102 +1.00(+5.31%)
Feb 03, 2016 18.39 19.02 18.39 18.85 2,752 +0.97(+5.40%)
Feb 02, 2016 18.09 18.09 17.89 17.89 2,036 -0.33(-1.82%)
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.