Skip to main content

Alps Sprott Junior Gold (NY: SGDJ )

31.42 +0.63 (+2.04%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 37.79 37.81 36.62 36.66 5,281 -0.34(-0.91%)
Sep 29, 2016 37.79 37.79 36.55 37.00 13,982 -0.30(-0.82%)
Sep 28, 2016 36.23 37.55 35.52 37.30 11,267 +0.96(+2.64%)
Sep 27, 2016 37.24 37.24 35.54 36.34 23,334 -1.15(-3.07%)
Sep 26, 2016 38.40 38.57 37.49 37.49 11,750 -0.58(-1.54%)
Sep 23, 2016 39.67 39.67 37.87 38.08 17,617 -1.67(-4.21%)
Sep 22, 2016 40.83 41.03 39.67 39.75 18,063 -0.59(-1.45%)
Sep 21, 2016 37.95 40.34 37.92 40.34 11,549 +2.88(+7.70%)
Sep 20, 2016 37.09 37.55 36.94 37.45 10,067 +0.38(+1.02%)
Sep 19, 2016 36.69 37.80 36.69 37.08 7,688 +0.43(+1.19%)
Sep 16, 2016 36.96 37.67 36.35 36.64 12,640 -0.92(-2.45%)
Sep 15, 2016 37.30 38.10 36.71 37.56 8,934 +0.23(+0.62%)
Sep 14, 2016 38.10 38.56 37.33 37.33 9,169 -0.14(-0.38%)
Sep 13, 2016 38.96 38.96 36.83 37.48 12,256 -1.44(-3.71%)
Sep 12, 2016 36.53 39.05 36.37 38.92 20,673 +1.63(+4.37%)
Sep 09, 2016 39.27 39.27 37.24 37.29 16,845 -2.29(-5.78%)
Sep 08, 2016 40.74 40.74 39.52 39.58 17,953 -0.74(-1.85%)
Sep 07, 2016 40.87 40.87 39.19 40.32 18,199 -0.33(-0.81%)
Sep 06, 2016 40.08 40.83 39.10 40.65 38,696 +2.39(+6.26%)
Sep 02, 2016 38.26 38.26 38.26 38.26 24,256 +1.89(+5.19%)
Sep 01, 2016 34.65 36.37 33.91 36.37 26,549 +1.74(+5.02%)
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%)
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.