Skip to main content

Alps Sprott Junior Gold (NY: SGDJ )

31.45 +0.66 (+2.16%)
Streaming Delayed Price Updated: 2:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 34.87 35.14 34.22 34.63 24,213 -0.63(-1.78%)
Aug 30, 2016 37.25 38.70 34.97 35.26 43,037 -2.31(-6.16%)
Aug 29, 2016 37.09 37.76 37.09 37.57 5,853 +0.31(+0.83%)
Aug 26, 2016 38.11 39.27 37.16 37.26 33,629 -0.14(-0.38%)
Aug 25, 2016 35.97 38.11 35.84 37.40 32,770 +1.13(+3.10%)
Aug 24, 2016 39.01 39.01 36.10 36.28 40,947 -3.25(-8.23%)
Aug 23, 2016 40.84 40.95 39.51 39.53 14,736 -0.91(-2.26%)
Aug 22, 2016 40.95 40.95 40.15 40.44 12,805 -0.91(-2.21%)
Aug 19, 2016 41.88 41.91 41.28 41.36 31,830 -1.34(-3.13%)
Aug 18, 2016 42.62 42.70 41.92 42.70 109,055 +0.65(+1.54%)
Aug 17, 2016 42.22 42.23 40.96 42.05 12,889 -0.36(-0.86%)
Aug 16, 2016 42.62 42.87 42.25 42.41 8,629 +0.05(+0.13%)
Aug 15, 2016 42.80 42.95 42.23 42.36 9,457 -0.03(-0.06%)
Aug 12, 2016 43.40 43.46 42.18 42.39 11,692 -0.07(-0.17%)
Aug 11, 2016 43.04 43.52 42.46 42.46 14,953 -0.24(-0.56%)
Aug 10, 2016 43.36 43.37 42.31 42.70 23,218 +0.58(+1.37%)
Aug 09, 2016 42.01 42.53 42.01 42.12 10,785 +0.24(+0.57%)
Aug 08, 2016 41.37 42.23 41.14 41.88 11,149 +0.77(+1.88%)
Aug 05, 2016 41.35 41.39 40.73 41.11 22,213 -1.66(-3.88%)
Aug 04, 2016 42.38 42.95 42.38 42.77 20,337 +0.81(+1.93%)
Aug 03, 2016 42.30 42.30 41.31 41.96 10,069 -0.37(-0.88%)
Aug 02, 2016 42.66 43.40 42.33 42.33 33,404 +0.21(+0.50%)
Aug 01, 2016 41.81 42.36 41.40 42.12 29,506 +0.51(+1.21%)
Jul 29, 2016 40.75 41.81 40.59 41.61 37,509 +1.55(+3.87%)
Jul 28, 2016 39.81 40.39 39.10 40.06 38,947 +0.25(+0.62%)
Jul 27, 2016 38.33 39.92 37.63 39.81 39,583 +2.21(+5.87%)
Jul 26, 2016 37.08 37.96 37.07 37.61 11,569 +1.18(+3.24%)
Jul 25, 2016 37.43 37.43 36.30 36.43 19,492 -1.58(-4.15%)
Jul 22, 2016 37.99 38.31 37.53 38.01 9,644 -0.41(-1.06%)
Jul 21, 2016 37.13 38.61 37.13 38.41 20,589 +1.76(+4.81%)
Jul 20, 2016 38.66 38.66 36.65 36.65 35,745 -3.00(-7.58%)
Jul 19, 2016 40.24 40.25 39.66 39.66 7,847 -0.60(-1.50%)
Jul 18, 2016 40.71 40.71 39.98 40.26 13,697 -0.28(-0.70%)
Jul 15, 2016 40.56 41.08 40.14 40.54 17,018 -0.31(-0.76%)
Jul 14, 2016 40.13 41.07 39.82 40.85 22,691 -0.16(-0.39%)
Jul 13, 2016 39.96 41.34 39.76 41.01 15,522 +1.35(+3.40%)
Jul 12, 2016 41.28 41.40 39.53 39.66 26,113 -1.47(-3.58%)
Jul 11, 2016 40.58 41.80 40.32 41.14 34,302 -0.05(-0.13%)
Jul 08, 2016 39.61 41.19 39.60 41.19 23,911 +1.59(+4.01%)
Jul 07, 2016 40.95 40.95 39.03 39.60 30,011 -0.97(-2.38%)
Jul 06, 2016 39.97 40.89 39.81 40.57 28,986 +1.38(+3.53%)
Jul 05, 2016 39.86 40.77 38.03 39.19 47,189 +0.85(+2.22%)
Jul 01, 2016 36.91 38.33 38.33 38.33 52,349 +2.43(+6.78%)
Jun 30, 2016 35.74 36.08 35.56 35.90 12,331 +0.11(+0.31%)
Jun 29, 2016 35.48 36.08 35.47 35.79 30,707 +0.96(+2.75%)
Jun 28, 2016 34.68 35.40 34.68 34.83 11,869 -0.64(-1.80%)
Jun 27, 2016 36.34 36.46 34.59 35.47 28,508 -0.15(-0.42%)
Jun 24, 2016 37.32 38.07 34.94 35.62 37,954 +1.95(+5.79%)
Jun 23, 2016 33.42 34.05 33.42 33.67 22,732 -0.20(-0.58%)
Jun 22, 2016 33.61 33.87 32.95 33.87 29,524 +0.28(+0.85%)
Jun 21, 2016 33.88 34.06 33.53 33.58 11,752 -1.11(-3.19%)
Jun 20, 2016 33.50 34.79 33.22 34.69 16,488 +0.58(+1.71%)
Jun 17, 2016 34.57 34.57 33.61 34.11 18,538 +0.38(+1.14%)
Jun 16, 2016 35.79 35.85 33.58 33.73 26,551 -0.98(-2.83%)
Jun 15, 2016 33.35 34.82 33.19 34.71 7,667 +1.44(+4.32%)
Jun 14, 2016 34.15 34.15 32.86 33.27 15,217 -0.80(-2.34%)
Jun 13, 2016 34.81 34.81 33.55 34.07 26,525 -0.00(-0.01%)
Jun 10, 2016 34.92 35.29 33.97 34.07 25,009 -0.50(-1.45%)
Jun 09, 2016 33.76 34.64 33.66 34.58 18,014 +0.81(+2.39%)
Jun 08, 2016 34.14 34.47 33.39 33.77 41,056 +1.33(+4.10%)
Jun 07, 2016 32.64 32.76 32.40 32.44 6,052 -0.50(-1.51%)
Jun 06, 2016 32.17 32.94 31.68 32.94 22,858 +0.54(+1.67%)
Jun 03, 2016 30.38 32.40 30.38 32.40 30,351 +3.53(+12.22%)
Jun 02, 2016 28.85 29.24 28.47 28.87 6,189 -0.11(-0.37%)
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.