Skip to main content

Alps Sprott Junior Gold (NY: SGDJ )

36.37 +0.52 (+1.45%)
Streaming Delayed Price Updated: 9:50 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 16.76 17.16 16.76 17.16 1,971 +0.17(+0.99%)
Sep 29, 2015 17.16 17.23 16.99 16.99 1,656 -0.07(-0.38%)
Sep 28, 2015 17.52 17.79 17.01 17.05 14,039 -0.92(-5.12%)
Sep 25, 2015 18.17 18.17 17.98 17.98 2,419 -0.41(-2.25%)
Sep 24, 2015 17.60 18.39 17.60 18.39 6,382 +1.08(+6.22%)
Sep 23, 2015 17.79 17.79 17.31 17.31 3,445 -0.21(-1.18%)
Sep 22, 2015 17.90 17.90 17.49 17.52 10,420 -0.99(-5.35%)
Sep 21, 2015 18.85 18.85 18.51 18.51 2,329 -0.28(-1.50%)
Sep 18, 2015 19.27 19.28 18.69 18.79 10,642 +0.06(+0.31%)
Sep 17, 2015 17.84 18.73 17.84 18.73 6,489 +0.67(+3.72%)
Sep 16, 2015 17.30 18.06 17.30 18.06 7,534 +1.01(+5.91%)
Sep 15, 2015 17.17 17.29 17.05 17.05 4,639 -0.21(-1.19%)
Sep 14, 2015 16.98 17.43 16.98 17.26 5,330 -0.01(-0.05%)
Sep 11, 2015 16.79 17.27 16.43 17.27 6,946 +0.37(+2.19%)
Sep 10, 2015 17.18 17.26 16.90 16.90 1,905 -0.13(-0.76%)
Sep 09, 2015 17.57 17.64 17.03 17.03 17,487 -0.72(-4.07%)
Sep 08, 2015 17.62 17.85 17.34 17.75 13,424 +0.65(+3.77%)
Sep 04, 2015 17.17 17.11 17.11 17.11 6,272 -0.19(-1.10%)
Sep 03, 2015 17.62 17.67 17.30 17.30 5,116 -0.40(-2.29%)
Sep 02, 2015 18.14 18.14 17.38 17.70 10,627 -0.28(-1.58%)
Sep 01, 2015 18.52 18.75 17.98 17.98 13,517 -0.28(-1.56%)
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%)
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.