Skip to main content

Alps Sprott Junior Gold (NY: SGDJ )

31.45 +0.66 (+2.14%)
Streaming Delayed Price Updated: 12:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.