Skip to main content

Alps Sprott Junior Gold (NY: SGDJ )

35.85 -0.27 (-0.76%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 18.04 18.35 17.64 18.27 14,847 -0.06(-0.33%)
Aug 28, 2015 17.44 18.47 17.44 18.33 18,756 +1.53(+9.12%)
Aug 27, 2015 16.47 17.48 16.47 16.80 40,199 +0.43(+2.63%)
Aug 26, 2015 16.93 16.93 16.30 16.37 29,979 -0.85(-4.95%)
Aug 25, 2015 17.91 17.91 17.08 17.22 33,013 -0.90(-4.94%)
Aug 24, 2015 19.34 20.19 17.67 18.11 33,822 -1.30(-6.70%)
Aug 21, 2015 20.51 20.51 19.13 19.41 15,554 -0.82(-4.04%)
Aug 20, 2015 20.11 20.49 20.11 20.23 30,957 +0.77(+3.94%)
Aug 19, 2015 19.11 19.50 19.11 19.46 15,680 +0.85(+4.58%)
Aug 18, 2015 18.90 18.95 18.49 18.61 10,435 -0.54(-2.83%)
Aug 17, 2015 18.77 19.22 18.77 19.15 11,908 +0.67(+3.63%)
Aug 14, 2015 19.09 19.09 18.21 18.48 21,247 -0.28(-1.51%)
Aug 13, 2015 19.43 19.73 18.64 18.77 19,524 -1.08(-5.46%)
Aug 12, 2015 18.70 19.85 18.43 19.85 31,082 +1.45(+7.86%)
Aug 11, 2015 17.76 18.41 17.59 18.41 23,310 +0.77(+4.39%)
Aug 10, 2015 16.83 17.67 16.83 17.63 21,487 +1.01(+6.06%)
Aug 07, 2015 16.73 17.32 16.61 16.62 15,480 -0.09(-0.57%)
Aug 06, 2015 16.49 16.93 16.44 16.72 9,500 +0.43(+2.64%)
Aug 05, 2015 16.76 16.92 16.29 16.29 9,511 -0.32(-1.93%)
Aug 04, 2015 16.99 17.05 16.61 16.61 9,065 +0.01(+0.07%)
Aug 03, 2015 16.98 17.09 16.60 16.60 13,244 -0.65(-3.74%)
Jul 31, 2015 17.08 17.40 17.05 17.24 16,959 +0.48(+2.88%)
Jul 30, 2015 17.16 17.23 16.73 16.76 21,129 -0.77(-4.37%)
Jul 29, 2015 17.08 17.54 16.92 17.53 11,893 +0.46(+2.67%)
Jul 28, 2015 16.79 17.09 16.79 17.07 12,156 +0.45(+2.73%)
Jul 27, 2015 17.44 17.93 16.62 16.62 18,402 -0.77(-4.44%)
Jul 24, 2015 16.29 17.51 16.07 17.39 27,936 +0.90(+5.48%)
Jul 23, 2015 17.22 17.29 16.44 16.49 17,734 -0.94(-5.39%)
Jul 22, 2015 16.99 17.48 16.87 17.43 13,167 +0.17(+0.97%)
Jul 21, 2015 16.99 17.66 16.99 17.26 6,911 +0.40(+2.37%)
Jul 20, 2015 18.02 18.16 16.86 16.86 31,538 -2.03(-10.73%)
Jul 17, 2015 19.73 19.73 18.86 18.89 15,155 -1.10(-5.51%)
Jul 16, 2015 19.84 20.10 19.84 19.99 10,613 -0.09(-0.47%)
Jul 15, 2015 20.22 20.33 19.99 20.08 10,830 -0.58(-2.79%)
Jul 14, 2015 20.91 20.99 20.66 20.66 11,768 -0.11(-0.54%)
Jul 13, 2015 20.11 20.78 19.89 20.77 8,494 +0.42(+2.07%)
Jul 10, 2015 20.39 20.39 20.27 20.35 2,475 +0.05(+0.25%)
Jul 09, 2015 20.55 20.55 20.30 20.30 4,509 +0.03(+0.13%)
Jul 08, 2015 20.70 21.04 20.27 20.27 6,098 -0.47(-2.28%)
Jul 07, 2015 21.10 21.10 20.53 20.75 5,906 -1.06(-4.86%)
Jul 06, 2015 21.39 21.95 21.39 21.81 1,925 +0.34(+1.59%)
Jul 02, 2015 21.11 21.47 21.47 21.47 13,242 +0.36(+1.69%)
Jul 01, 2015 21.74 21.74 21.11 21.11 32,917 -0.76(-3.46%)
Jun 30, 2015 22.08 22.23 21.87 21.87 4,628 -0.30(-1.36%)
Jun 29, 2015 22.71 22.71 22.16 22.17 4,505 -0.43(-1.90%)
Jun 26, 2015 22.68 22.68 22.60 22.60 2,072 -0.11(-0.47%)
Jun 25, 2015 22.79 22.82 22.65 22.70 8,801 -0.08(-0.36%)
Jun 24, 2015 23.08 23.09 22.56 22.79 19,265 +0.09(+0.38%)
Jun 23, 2015 22.61 22.72 22.61 22.70 1,707 -0.17(-0.75%)
Jun 22, 2015 23.18 23.18 22.81 22.87 4,042 -0.42(-1.81%)
Jun 19, 2015 23.62 23.68 23.18 23.30 5,712 -0.36(-1.53%)
Jun 18, 2015 22.99 23.87 22.99 23.66 4,929 +0.46(+2.00%)
Jun 17, 2015 22.55 23.19 22.38 23.19 12,027 +0.64(+2.82%)
Jun 16, 2015 22.60 22.63 22.47 22.56 4,862 -0.27(-1.17%)
Jun 15, 2015 22.68 23.05 22.60 22.82 8,859 +0.09(+0.42%)
Jun 12, 2015 22.90 22.90 22.71 22.73 10,549 -0.20(-0.86%)
Jun 11, 2015 23.18 23.38 22.81 22.93 17,423 -0.47(-2.02%)
Jun 10, 2015 23.40 23.41 23.40 23.40 2,578 +0.46(+1.99%)
Jun 09, 2015 23.25 23.25 22.90 22.94 6,901 +0.04(+0.19%)
Jun 08, 2015 22.81 22.90 22.70 22.90 12,540 +0.07(+0.30%)
Jun 05, 2015 23.05 23.05 22.60 22.83 9,793 -0.28(-1.23%)
Jun 04, 2015 23.42 23.42 23.07 23.11 8,550 -0.31(-1.32%)
Jun 03, 2015 24.07 24.07 23.42 23.42 21,698 -0.49(-2.05%)
Jun 02, 2015 23.68 23.97 23.68 23.92 14,565 +0.40(+1.72%)
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.