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 (%)
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%)
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.