Skip to main content

Alps Sprott Junior Gold (NY: SGDJ )

29.38 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 17.14 17.48 17.14 17.48 925 +0.03(+0.16%)
Jan 28, 2016 17.22 17.46 17.22 17.45 3,877 +0.02(+0.12%)
Jan 27, 2016 17.12 17.45 17.03 17.43 6,308 +0.31(+1.81%)
Jan 26, 2016 17.20 17.20 17.12 17.12 924 +0.75(+4.56%)
Jan 25, 2016 16.37 16.37 16.18 16.37 2,092 +0.60(+3.82%)
Jan 22, 2016 15.64 15.93 15.64 15.77 2,927 +0.05(+0.29%)
Jan 21, 2016 15.58 15.82 15.38 15.72 3,822 -0.02(-0.15%)
Jan 20, 2016 15.45 15.75 15.29 15.75 20,825 +0.30(+1.96%)
Jan 19, 2016 16.45 16.45 15.28 15.45 8,106 -0.99(-6.01%)
Jan 15, 2016 17.23 16.43 16.43 16.43 7,107 -0.18(-1.09%)
Jan 14, 2016 16.95 17.05 16.38 16.61 4,807 -0.63(-3.64%)
Jan 13, 2016 17.28 17.84 17.24 17.24 45,082 -0.04(-0.25%)
Jan 12, 2016 17.33 17.33 16.97 17.28 7,451 -0.32(-1.82%)
Jan 11, 2016 18.45 18.45 17.45 17.60 7,323 -0.63(-3.45%)
Jan 08, 2016 18.53 18.53 17.94 18.23 7,958 -0.68(-3.61%)
Jan 07, 2016 18.56 19.13 18.36 18.91 11,832 +0.66(+3.59%)
Jan 06, 2016 17.95 18.26 17.95 18.26 5,048 +0.67(+3.81%)
Jan 05, 2016 17.98 17.98 17.59 17.59 2,797 -0.12(-0.68%)
Jan 04, 2016 17.82 17.92 17.59 17.71 7,330 +0.65(+3.79%)
Dec 31, 2015 17.20 17.06 17.06 17.06 2,707 -0.04(-0.26%)
Dec 30, 2015 17.04 17.19 17.04 17.11 1,564 -0.40(-2.28%)
Dec 29, 2015 17.51 17.59 17.29 17.51 4,349 +0.50(+2.92%)
Dec 28, 2015 17.66 17.66 17.01 17.01 5,292 -0.89(-4.95%)
Dec 24, 2015 17.83 17.90 17.90 17.90 338 +0.37(+2.12%)
Dec 23, 2015 17.52 17.52 17.52 17.52 893 +0.18(+1.02%)
Dec 22, 2015 17.55 17.55 17.29 17.35 4,111 -0.20(-1.16%)
Dec 21, 2015 17.69 17.74 17.55 17.55 18,057 +0.28(+1.64%)
Dec 18, 2015 17.20 17.43 17.20 17.27 7,147 +0.45(+2.69%)
Dec 17, 2015 17.26 17.26 16.81 16.81 7,570 -0.92(-5.20%)
Dec 16, 2015 17.65 17.74 17.52 17.74 4,080 +0.57(+3.29%)
Dec 15, 2015 17.16 17.17 17.16 17.17 434 -0.01(-0.04%)
Dec 14, 2015 17.69 17.69 17.06 17.18 5,359 -0.94(-5.19%)
Dec 11, 2015 18.24 18.24 18.12 18.12 676 +0.01(+0.05%)
Dec 10, 2015 17.75 18.25 17.75 18.11 2,773 +0.20(+1.12%)
Dec 09, 2015 18.29 18.51 17.86 17.91 9,939 +0.20(+1.12%)
Dec 08, 2015 17.77 17.85 17.71 17.71 3,614 -0.16(-0.89%)
Dec 07, 2015 18.52 18.52 17.87 17.87 14,267 -0.83(-4.46%)
Dec 04, 2015 18.72 18.72 18.70 18.70 2,350 +0.66(+3.69%)
Dec 03, 2015 17.93 18.05 17.68 18.04 5,960 +0.36(+2.06%)
Dec 02, 2015 17.54 17.73 17.38 17.67 2,251 -0.28(-1.58%)
Dec 01, 2015 17.62 17.96 17.49 17.96 2,042 +0.50(+2.84%)
Nov 30, 2015 17.35 17.55 17.35 17.46 1,324 +0.34(+2.00%)
Nov 27, 2015 17.45 17.45 17.02 17.12 2,369 -0.29(-1.66%)
Nov 25, 2015 17.26 17.41 17.41 17.41 68,482 -0.02(-0.10%)
Nov 24, 2015 16.89 17.43 16.89 17.43 7,510 +0.75(+4.52%)
Nov 23, 2015 16.42 16.69 16.42 16.67 22,366 +0.02(+0.11%)
Nov 20, 2015 17.50 17.73 16.65 16.65 5,567 -0.96(-5.43%)
Nov 19, 2015 17.34 17.64 17.34 17.61 7,213 +0.82(+4.91%)
Nov 18, 2015 16.71 16.79 16.31 16.79 10,718 +0.12(+0.74%)
Nov 17, 2015 17.51 17.51 16.58 16.66 6,393 -0.93(-5.28%)
Nov 16, 2015 17.49 17.72 17.49 17.59 1,718 +0.10(+0.55%)
Nov 13, 2015 17.26 17.52 17.03 17.50 3,353 +0.30(+1.75%)
Nov 12, 2015 17.22 17.22 17.20 17.20 1,195 -0.16(-0.92%)
Nov 11, 2015 17.20 17.35 17.18 17.35 6,723 +0.16(+0.93%)
Nov 10, 2015 17.24 17.37 17.19 17.19 3,573 -0.40(-2.27%)
Nov 09, 2015 17.10 17.59 16.99 17.59 4,746 +0.52(+3.06%)
Nov 06, 2015 17.28 17.34 17.07 17.07 21,231 -0.77(-4.32%)
Nov 05, 2015 18.27 18.27 17.78 17.84 3,472 -0.55(-2.99%)
Nov 04, 2015 18.96 19.08 18.33 18.39 15,796 -0.53(-2.81%)
Nov 03, 2015 18.54 18.92 18.54 18.92 3,485 +0.08(+0.42%)
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.