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 (%)
Oct 31, 2016 33.34 33.73 32.92 33.73 10,523 +0.70(+2.12%)
Oct 28, 2016 33.05 33.48 32.59 33.03 7,774 -0.02(-0.05%)
Oct 27, 2016 34.05 34.05 33.05 33.05 5,560 -0.74(-2.18%)
Oct 26, 2016 34.99 34.99 33.72 33.79 8,131 -1.21(-3.45%)
Oct 25, 2016 34.10 35.23 34.08 34.99 5,176 +1.33(+3.95%)
Oct 24, 2016 35.16 35.16 33.24 33.67 18,605 -0.79(-2.29%)
Oct 21, 2016 34.53 34.53 34.01 34.46 5,037 +0.23(+0.66%)
Oct 20, 2016 34.46 34.46 33.73 34.23 8,566 -0.22(-0.63%)
Oct 19, 2016 34.00 34.53 33.77 34.45 20,403 +1.08(+3.23%)
Oct 18, 2016 31.97 33.40 31.97 33.37 9,832 +1.55(+4.86%)
Oct 17, 2016 31.63 31.97 31.45 31.82 6,487 +0.78(+2.51%)
Oct 14, 2016 31.25 31.89 31.04 31.04 5,260 -1.09(-3.39%)
Oct 13, 2016 31.45 32.74 31.17 32.13 3,468 +1.13(+3.66%)
Oct 12, 2016 30.15 31.22 30.15 31.00 12,641 +0.75(+2.47%)
Oct 11, 2016 31.25 31.25 30.25 30.25 9,509 -1.47(-4.63%)
Oct 10, 2016 31.48 31.95 31.17 31.72 10,397 +0.88(+2.86%)
Oct 07, 2016 31.32 31.73 29.95 30.84 13,472 +0.60(+1.99%)
Oct 06, 2016 30.81 30.81 29.91 30.24 20,281 -1.04(-3.33%)
Oct 05, 2016 31.90 31.96 30.40 31.28 19,636 -0.36(-1.13%)
Oct 04, 2016 33.94 34.00 31.39 31.63 37,008 -3.46(-9.85%)
Oct 03, 2016 35.68 36.01 34.81 35.09 14,308 -0.82(-2.27%)
Sep 30, 2016 37.02 37.03 35.87 35.91 5,392 -0.33(-0.91%)
Sep 29, 2016 37.01 37.01 35.80 36.24 14,275 -0.30(-0.82%)
Sep 28, 2016 35.49 36.78 34.79 36.53 11,504 +0.94(+2.64%)
Sep 27, 2016 36.48 36.48 34.81 35.59 23,825 -1.13(-3.07%)
Sep 26, 2016 37.61 37.78 36.72 36.72 11,997 -0.57(-1.54%)
Sep 23, 2016 38.86 38.86 37.09 37.29 17,987 -1.64(-4.21%)
Sep 22, 2016 39.99 40.19 38.85 38.93 18,443 -0.57(-1.45%)
Sep 21, 2016 37.17 39.51 37.14 39.51 11,792 +2.83(+7.70%)
Sep 20, 2016 36.33 36.77 36.18 36.68 10,278 +0.37(+1.02%)
Sep 19, 2016 35.93 37.03 35.93 36.31 7,850 +0.43(+1.19%)
Sep 16, 2016 36.20 36.90 35.60 35.89 12,906 -0.90(-2.45%)
Sep 15, 2016 36.53 37.31 35.96 36.79 9,122 +0.23(+0.62%)
Sep 14, 2016 37.31 37.76 36.56 36.56 9,361 -0.14(-0.38%)
Sep 13, 2016 38.15 38.15 36.07 36.70 12,514 -1.41(-3.71%)
Sep 12, 2016 35.77 38.25 35.62 38.12 21,107 +1.60(+4.37%)
Sep 09, 2016 38.46 38.46 36.47 36.52 17,199 -2.24(-5.78%)
Sep 08, 2016 39.90 39.90 38.71 38.76 18,330 -0.73(-1.85%)
Sep 07, 2016 40.03 40.03 38.38 39.49 18,581 -0.32(-0.81%)
Sep 06, 2016 39.26 39.99 38.29 39.81 39,509 +2.34(+6.26%)
Sep 02, 2016 37.47 37.47 37.47 37.47 24,766 +1.85(+5.19%)
Sep 01, 2016 33.93 35.62 33.22 35.62 27,107 +1.70(+5.02%)
Aug 31, 2016 34.15 34.42 33.52 33.92 24,722 -0.62(-1.78%)
Aug 30, 2016 36.49 37.90 34.25 34.53 43,941 -2.27(-6.16%)
Aug 29, 2016 36.32 36.98 36.32 36.80 5,976 +0.30(+0.83%)
Aug 26, 2016 37.33 38.47 36.39 36.50 34,336 -0.14(-0.38%)
Aug 25, 2016 35.23 37.33 35.10 36.63 33,458 +1.10(+3.10%)
Aug 24, 2016 38.21 38.21 35.36 35.53 41,807 -3.19(-8.23%)
Aug 23, 2016 40.00 40.11 38.70 38.72 15,046 -0.89(-2.26%)
Aug 22, 2016 40.11 40.11 39.33 39.61 13,074 -0.89(-2.21%)
Aug 19, 2016 41.02 41.04 40.43 40.51 32,499 -1.31(-3.13%)
Aug 18, 2016 41.74 41.82 41.06 41.82 111,347 +0.63(+1.54%)
Aug 17, 2016 41.35 41.37 40.12 41.18 13,160 -0.36(-0.86%)
Aug 16, 2016 41.74 41.98 41.38 41.54 8,811 +0.05(+0.13%)
Aug 15, 2016 41.92 42.07 41.36 41.49 9,656 -0.03(-0.06%)
Aug 12, 2016 42.51 42.57 41.32 41.51 11,938 -0.07(-0.17%)
Aug 11, 2016 42.16 42.63 41.58 41.58 15,267 -0.23(-0.56%)
Aug 10, 2016 42.47 42.48 41.44 41.82 23,706 +0.56(+1.37%)
Aug 09, 2016 41.15 41.65 41.15 41.25 11,012 +0.23(+0.57%)
Aug 08, 2016 40.51 41.36 40.30 41.02 11,383 +0.76(+1.88%)
Aug 05, 2016 40.50 40.54 39.89 40.26 22,680 -1.62(-3.88%)
Aug 04, 2016 41.50 42.07 41.50 41.89 20,764 +0.79(+1.93%)
Aug 03, 2016 41.43 41.43 40.46 41.09 10,280 -0.37(-0.88%)
Aug 02, 2016 41.78 42.50 41.46 41.46 34,106 +0.21(+0.50%)
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.