Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alps Sprott Junior Gold (NY: SGDJ )

33.09 +0.28 (+0.85%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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%)
Nov 02, 2015 18.53 19.06 18.28 18.84 9,473 -0.03(-0.14%)
Oct 30, 2015 18.89 19.20 18.85 18.87 3,426 -0.16(-0.83%)
Oct 29, 2015 19.72 19.72 18.85 19.03 5,753 -0.85(-4.28%)
Oct 28, 2015 20.58 21.04 19.62 19.88 7,979 -0.07(-0.36%)
Oct 27, 2015 20.12 20.12 19.89 19.95 2,615 -0.24(-1.18%)
Oct 26, 2015 21.00 21.00 20.19 20.19 6,037 -0.57(-2.73%)
Oct 23, 2015 20.15 20.79 20.15 20.76 6,230 +0.64(+3.17%)
Oct 22, 2015 20.35 20.47 20.12 20.12 2,274 +0.23(+1.16%)
Oct 21, 2015 20.59 20.84 19.85 19.89 6,653 -1.09(-5.20%)
Oct 20, 2015 19.96 21.00 19.96 20.98 14,306 +1.29(+6.55%)
Oct 19, 2015 20.87 20.87 19.69 19.69 9,106 -1.40(-6.62%)
Oct 16, 2015 21.80 21.80 21.09 21.09 5,259 -0.73(-3.34%)
Oct 15, 2015 21.19 21.81 21.16 21.81 6,031 +0.26(+1.21%)
Oct 14, 2015 20.55 21.57 20.55 21.55 3,864 +1.16(+5.68%)
Oct 13, 2015 20.14 20.43 20.14 20.39 1,483 +0.07(+0.35%)
Oct 12, 2015 21.15 21.15 20.16 20.32 5,582 -0.31(-1.50%)
Oct 09, 2015 20.17 20.63 20.17 20.63 9,688 +0.97(+4.96%)
Oct 08, 2015 19.77 20.45 19.47 19.66 43,730 -0.12(-0.63%)
Oct 07, 2015 20.08 20.08 19.59 19.78 9,253 -0.04(-0.22%)
Oct 06, 2015 20.05 20.24 19.78 19.83 13,200 +0.54(+2.78%)
Oct 05, 2015 18.76 19.30 18.76 19.29 7,548 +0.80(+4.34%)
Oct 02, 2015 18.03 18.49 18.03 18.49 6,941 +1.07(+6.16%)
Oct 01, 2015 18.01 18.13 17.42 17.42 2,513 -0.25(-1.41%)
Sep 30, 2015 17.26 17.66 17.26 17.66 1,914 +0.17(+0.99%)
Sep 29, 2015 17.66 17.74 17.49 17.49 1,608 -0.07(-0.38%)
Sep 28, 2015 18.04 18.32 17.51 17.56 13,635 -0.95(-5.12%)
Sep 25, 2015 18.70 18.70 18.51 18.51 2,350 -0.43(-2.25%)
Sep 24, 2015 18.12 18.93 18.12 18.93 6,199 +1.11(+6.22%)
Sep 23, 2015 18.32 18.32 17.82 17.82 3,346 -0.21(-1.18%)
Sep 22, 2015 18.43 18.43 18.00 18.04 10,121 -1.02(-5.35%)
Sep 21, 2015 19.41 19.41 19.06 19.06 2,262 -0.29(-1.50%)
Sep 18, 2015 19.84 19.85 19.24 19.35 10,336 +0.06(+0.31%)
Sep 17, 2015 18.37 19.29 18.37 19.29 6,303 +0.69(+3.72%)
Sep 16, 2015 17.82 18.60 17.82 18.60 7,317 +1.04(+5.91%)
Sep 15, 2015 17.68 17.80 17.56 17.56 4,506 -0.21(-1.19%)
Sep 14, 2015 17.48 17.95 17.48 17.77 5,177 -0.01(-0.05%)
Sep 11, 2015 17.28 17.78 16.91 17.78 6,746 +0.38(+2.19%)
Sep 10, 2015 17.69 17.77 17.40 17.40 1,850 -0.13(-0.76%)
Sep 09, 2015 18.09 18.16 17.53 17.53 16,985 -0.74(-4.07%)
Sep 08, 2015 18.14 18.37 17.85 18.28 13,038 +0.66(+3.77%)
Sep 04, 2015 17.67 17.61 17.61 17.61 6,092 -0.20(-1.10%)
Sep 03, 2015 18.14 18.19 17.81 17.81 4,969 -0.42(-2.29%)
Sep 02, 2015 18.68 18.68 17.90 18.22 10,322 -0.29(-1.58%)
Sep 01, 2015 19.07 19.30 18.51 18.52 13,129 -0.29(-1.56%)
Aug 31, 2015 18.57 18.89 18.16 18.81 14,420 -0.06(-0.33%)
Aug 28, 2015 17.96 19.01 17.96 18.87 18,217 +1.58(+9.12%)
Aug 27, 2015 16.96 17.99 16.96 17.29 39,044 +0.44(+2.63%)
Aug 26, 2015 17.43 17.43 16.78 16.85 29,118 -0.88(-4.95%)
Aug 25, 2015 18.44 18.44 17.59 17.73 32,065 -0.92(-4.94%)
Aug 24, 2015 19.92 20.79 18.19 18.65 32,850 -1.34(-6.70%)
Aug 21, 2015 21.11 21.11 19.70 19.99 15,107 -0.84(-4.04%)
Aug 20, 2015 20.71 21.10 20.71 20.83 30,068 +0.79(+3.94%)
Aug 19, 2015 19.67 20.08 19.67 20.04 15,229 +0.88(+4.58%)
Aug 18, 2015 19.46 19.51 19.04 19.16 10,135 -0.56(-2.83%)
Aug 17, 2015 19.32 19.79 19.32 19.72 11,566 +0.69(+3.63%)
Aug 14, 2015 19.66 19.66 18.75 19.03 20,637 -0.29(-1.51%)
Aug 13, 2015 20.00 20.32 19.19 19.32 18,963 -1.12(-5.46%)
Aug 12, 2015 19.25 20.44 18.98 20.44 30,188 +1.49(+7.86%)
Aug 11, 2015 18.28 18.95 18.11 18.95 22,641 +0.80(+4.39%)
Aug 10, 2015 17.33 18.20 17.33 18.15 20,869 +1.04(+6.06%)
Aug 07, 2015 17.22 17.83 17.10 17.12 15,035 -0.10(-0.57%)
Aug 06, 2015 16.97 17.43 16.93 17.21 9,227 +0.44(+2.64%)
Aug 05, 2015 17.26 17.42 16.77 16.77 9,237 -0.33(-1.93%)
Aug 04, 2015 17.49 17.55 17.10 17.10 8,804 +0.01(+0.07%)
Aug 03, 2015 17.48 17.59 17.09 17.09 12,863 -0.66(-3.74%)
Jul 31, 2015 17.59 17.91 17.55 17.75 16,471 +0.50(+2.88%)
Jul 30, 2015 17.66 17.74 17.22 17.26 20,522 -0.79(-4.37%)
Jul 29, 2015 17.59 18.05 17.42 18.05 11,551 +0.47(+2.67%)
Jul 28, 2015 17.28 17.59 17.28 17.58 11,806 +0.47(+2.73%)
Jul 27, 2015 17.96 18.46 17.11 17.11 17,873 -0.80(-4.44%)
Jul 24, 2015 16.77 18.03 16.55 17.90 27,133 +0.93(+5.48%)
Jul 23, 2015 17.73 17.80 16.93 16.97 17,224 -0.97(-5.39%)
Jul 22, 2015 17.50 17.99 17.37 17.94 12,789 +0.17(+0.97%)
Jul 21, 2015 17.49 18.18 17.49 17.77 6,712 +0.41(+2.37%)
Jul 20, 2015 18.55 18.69 17.36 17.36 30,632 -2.09(-10.73%)
Jul 17, 2015 20.32 20.32 19.42 19.45 14,719 -1.13(-5.51%)
Jul 16, 2015 20.43 20.70 20.43 20.58 10,308 -0.10(-0.47%)
Jul 15, 2015 20.82 20.93 20.58 20.68 10,519 -0.59(-2.79%)
Jul 14, 2015 21.53 21.61 21.27 21.27 11,429 -0.12(-0.54%)
Jul 13, 2015 20.71 21.40 20.48 21.39 8,250 +0.43(+2.07%)
Jul 10, 2015 20.99 20.99 20.86 20.95 2,404 +0.05(+0.25%)
Jul 09, 2015 21.16 21.16 20.90 20.90 4,379 +0.03(+0.13%)
Jul 08, 2015 21.31 21.66 20.87 20.87 5,923 -0.49(-2.28%)
Jul 07, 2015 21.72 21.72 21.14 21.36 5,736 -1.09(-4.86%)
Jul 06, 2015 22.03 22.60 22.03 22.45 1,870 +0.35(+1.59%)
Jul 02, 2015 21.73 22.10 22.10 22.10 12,861 +0.37(+1.69%)
Jul 01, 2015 22.38 22.38 21.73 21.73 31,971 -0.78(-3.46%)
Jun 30, 2015 22.73 22.89 22.51 22.51 4,495 -0.31(-1.36%)
Jun 29, 2015 23.38 23.38 22.81 22.82 4,376 -0.44(-1.90%)
Jun 26, 2015 23.35 23.35 23.27 23.27 2,012 -0.11(-0.47%)
Jun 25, 2015 23.46 23.49 23.32 23.38 8,548 -0.09(-0.36%)
Jun 24, 2015 23.76 23.77 23.22 23.46 18,711 +0.09(+0.38%)
Jun 23, 2015 23.28 23.39 23.28 23.37 1,658 -0.18(-0.75%)
Jun 22, 2015 23.86 23.86 23.49 23.55 3,926 -0.43(-1.81%)
Jun 19, 2015 24.31 24.38 23.86 23.98 5,548 -0.37(-1.53%)
Jun 18, 2015 23.67 24.58 23.67 24.36 4,788 +0.48(+2.00%)
Jun 17, 2015 23.21 23.88 23.05 23.88 11,681 +0.66(+2.82%)
Jun 16, 2015 23.27 23.30 23.13 23.22 4,722 -0.27(-1.17%)
Jun 15, 2015 23.36 23.74 23.27 23.50 8,604 +0.10(+0.42%)
Jun 12, 2015 23.58 23.58 23.38 23.40 10,246 -0.20(-0.86%)
Jun 11, 2015 23.86 24.07 23.49 23.60 16,923 -0.49(-2.02%)
Jun 10, 2015 24.09 24.10 24.09 24.09 2,504 +0.47(+1.99%)
Jun 09, 2015 23.94 23.94 23.58 23.62 6,702 +0.04(+0.19%)
Jun 08, 2015 23.49 23.58 23.37 23.58 12,180 +0.07(+0.30%)
Jun 05, 2015 23.73 23.73 23.27 23.51 9,512 -0.29(-1.23%)
Jun 04, 2015 24.12 24.12 23.75 23.80 8,304 -0.32(-1.32%)
Jun 03, 2015 24.78 24.78 24.11 24.12 21,075 -0.51(-2.05%)
Jun 02, 2015 24.38 24.68 24.38 24.62 14,146 +0.42(+1.72%)
Jun 01, 2015 24.66 24.66 24.06 24.21 22,313 -0.09(-0.36%)
May 29, 2015 24.03 24.35 23.99 24.29 45,850 +0.23(+0.96%)
May 28, 2015 23.60 24.08 23.47 24.06 18,349 +0.43(+1.80%)
May 27, 2015 23.65 23.71 23.30 23.64 24,929 -0.09(-0.37%)
May 26, 2015 24.05 24.05 23.49 23.73 37,346 -0.81(-3.29%)
May 22, 2015 24.56 24.53 24.53 24.53 16,471 -0.12(-0.50%)
May 21, 2015 24.53 24.74 24.52 24.66 25,416 -0.01(-0.04%)
May 20, 2015 24.65 24.81 24.56 24.67 27,534 +0.27(+1.13%)
May 19, 2015 24.82 24.84 24.25 24.39 27,958 -0.89(-3.51%)
May 18, 2015 25.41 25.46 25.24 25.28 5,994 -0.02(-0.07%)
May 15, 2015 25.32 25.57 25.14 25.30 19,206 +0.16(+0.63%)
May 14, 2015 25.50 25.89 25.03 25.14 22,113 +0.02(+0.07%)
May 13, 2015 24.87 25.42 24.87 25.12 20,672 +0.60(+2.46%)
May 12, 2015 24.15 24.58 24.15 24.52 16,298 +0.54(+2.25%)
May 11, 2015 23.93 24.23 23.77 23.98 14,981 +0.17(+0.71%)
May 08, 2015 23.36 24.02 23.36 23.81 22,399 +0.20(+0.83%)
May 07, 2015 23.29 23.61 22.89 23.61 21,721 +0.10(+0.41%)
May 06, 2015 24.01 24.01 23.40 23.52 22,096 -0.43(-1.78%)
May 05, 2015 24.55 24.55 23.80 23.94 16,469 -0.19(-0.77%)
May 04, 2015 23.98 24.44 23.98 24.13 26,927 +0.56(+2.37%)
May 01, 2015 23.44 23.66 23.31 23.57 20,956 +0.07(+0.30%)
Apr 30, 2015 24.11 24.11 23.44 23.50 27,071 -0.80(-3.28%)
Apr 29, 2015 24.50 24.84 24.09 24.29 28,096 +0.08(+0.33%)
Apr 28, 2015 23.98 24.25 23.84 24.22 17,676 +0.83(+3.56%)
Apr 27, 2015 23.10 23.66 22.91 23.38 26,179 +0.68(+3.01%)
Apr 24, 2015 23.29 23.29 22.67 22.70 21,747 -0.60(-2.59%)
Apr 23, 2015 22.65 23.42 22.49 23.30 22,401 +0.60(+2.66%)
Apr 22, 2015 23.59 23.59 22.69 22.70 49,933 -0.80(-3.39%)
Apr 21, 2015 23.68 23.68 23.22 23.50 31,898 +0.26(+1.11%)
Apr 20, 2015 23.21 23.24 22.80 23.24 28,370 +0.03(+0.12%)
Apr 17, 2015 23.60 23.66 23.09 23.21 22,735 -0.25(-1.06%)
Apr 16, 2015 23.67 23.84 23.05 23.46 29,847 -0.03(-0.11%)
Apr 15, 2015 22.56 23.49 22.56 23.49 20,619 +1.13(+5.05%)
Apr 14, 2015 22.42 22.79 22.31 22.36 13,640 -0.02(-0.10%)
Apr 13, 2015 22.84 22.84 22.32 22.38 16,687 -0.19(-0.82%)
Apr 10, 2015 22.35 22.61 22.35 22.57 21,310 +0.59(+2.70%)
Apr 09, 2015 22.16 22.16 21.88 21.97 28,547 -0.31(-1.39%)
Apr 08, 2015 22.72 22.73 22.25 22.28 13,584 -0.46(-2.03%)
Apr 07, 2015 22.89 23.11 22.68 22.74 132,958 -0.37(-1.61%)
Apr 06, 2015 23.23 23.36 23.05 23.12 17,139 +0.88(+3.95%)
Apr 02, 2015 22.48 22.24 22.24 22.24 33,282 -0.29(-1.30%)
Apr 01, 2015 21.57 22.53 21.57 22.53 66,311 +1.48(+7.03%)
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.