Skip to main content

Alps Sprott Junior Gold (NY: SGDJ )

36.61 +0.76 (+2.12%)
Streaming Delayed Price Updated: 3:23 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 34.15 34.42 33.52 33.92 24,722 -0.62(-1.78%)
Aug 30, 2016 36.49 37.90 34.25 34.53 43,941 -2.27(-6.16%)
Aug 29, 2016 36.32 36.98 36.32 36.80 5,976 +0.30(+0.83%)
Aug 26, 2016 37.33 38.47 36.39 36.50 34,336 -0.14(-0.38%)
Aug 25, 2016 35.23 37.33 35.10 36.63 33,458 +1.10(+3.10%)
Aug 24, 2016 38.21 38.21 35.36 35.53 41,807 -3.19(-8.23%)
Aug 23, 2016 40.00 40.11 38.70 38.72 15,046 -0.89(-2.26%)
Aug 22, 2016 40.11 40.11 39.33 39.61 13,074 -0.89(-2.21%)
Aug 19, 2016 41.02 41.04 40.43 40.51 32,499 -1.31(-3.13%)
Aug 18, 2016 41.74 41.82 41.06 41.82 111,347 +0.63(+1.54%)
Aug 17, 2016 41.35 41.37 40.12 41.18 13,160 -0.36(-0.86%)
Aug 16, 2016 41.74 41.98 41.38 41.54 8,811 +0.05(+0.13%)
Aug 15, 2016 41.92 42.07 41.36 41.49 9,656 -0.03(-0.06%)
Aug 12, 2016 42.51 42.57 41.32 41.51 11,938 -0.07(-0.17%)
Aug 11, 2016 42.16 42.63 41.58 41.58 15,267 -0.23(-0.56%)
Aug 10, 2016 42.47 42.48 41.44 41.82 23,706 +0.56(+1.37%)
Aug 09, 2016 41.15 41.65 41.15 41.25 11,012 +0.23(+0.57%)
Aug 08, 2016 40.51 41.36 40.30 41.02 11,383 +0.76(+1.88%)
Aug 05, 2016 40.50 40.54 39.89 40.26 22,680 -1.62(-3.88%)
Aug 04, 2016 41.50 42.07 41.50 41.89 20,764 +0.79(+1.93%)
Aug 03, 2016 41.43 41.43 40.46 41.09 10,280 -0.37(-0.88%)
Aug 02, 2016 41.78 42.50 41.46 41.46 34,106 +0.21(+0.50%)
Aug 01, 2016 40.95 41.49 40.55 41.25 30,126 +0.49(+1.21%)
Jul 29, 2016 39.92 40.95 39.75 40.76 38,297 +1.52(+3.87%)
Jul 28, 2016 39.00 39.56 38.29 39.24 39,765 +0.24(+0.62%)
Jul 27, 2016 37.54 39.10 36.86 39.00 40,415 +2.16(+5.87%)
Jul 26, 2016 36.31 37.18 36.30 36.83 11,812 +1.15(+3.24%)
Jul 25, 2016 36.66 36.66 35.56 35.68 19,901 -1.55(-4.15%)
Jul 22, 2016 37.21 37.52 36.76 37.22 9,846 -0.40(-1.06%)
Jul 21, 2016 36.37 37.81 36.37 37.62 21,022 +1.73(+4.81%)
Jul 20, 2016 37.87 37.87 35.90 35.90 36,496 -2.94(-7.58%)
Jul 19, 2016 39.41 39.42 38.84 38.84 8,012 -0.59(-1.50%)
Jul 18, 2016 39.87 39.87 39.16 39.43 13,985 -0.28(-0.70%)
Jul 15, 2016 39.72 40.24 39.32 39.71 17,375 -0.30(-0.76%)
Jul 14, 2016 39.31 40.23 39.00 40.01 23,168 -0.16(-0.39%)
Jul 13, 2016 39.13 40.49 38.94 40.17 15,848 +1.32(+3.40%)
Jul 12, 2016 40.43 40.55 38.72 38.85 26,662 -1.44(-3.58%)
Jul 11, 2016 39.74 40.94 39.49 40.29 35,023 -0.05(-0.13%)
Jul 08, 2016 38.80 40.34 38.79 40.34 24,413 +1.55(+4.01%)
Jul 07, 2016 40.11 40.11 38.22 38.79 30,642 -0.95(-2.38%)
Jul 06, 2016 39.15 40.05 38.99 39.73 29,595 +1.35(+3.53%)
Jul 05, 2016 39.04 39.93 37.24 38.38 48,181 +0.83(+2.22%)
Jul 01, 2016 36.15 37.55 37.55 37.55 53,449 +2.38(+6.78%)
Jun 30, 2016 35.00 35.34 34.83 35.16 12,590 +0.11(+0.31%)
Jun 29, 2016 34.75 35.34 34.74 35.05 31,353 +0.94(+2.75%)
Jun 28, 2016 33.97 34.67 33.97 34.12 12,119 -0.62(-1.80%)
Jun 27, 2016 35.59 35.71 33.88 34.74 29,107 -0.15(-0.42%)
Jun 24, 2016 36.56 37.29 34.22 34.89 38,751 +1.91(+5.79%)
Jun 23, 2016 32.73 33.35 32.73 32.98 23,210 -0.19(-0.58%)
Jun 22, 2016 32.92 33.17 32.28 33.17 30,144 +0.28(+0.85%)
Jun 21, 2016 33.18 33.36 32.84 32.89 11,999 -1.09(-3.19%)
Jun 20, 2016 32.81 34.07 32.54 33.98 16,835 +0.57(+1.71%)
Jun 17, 2016 33.86 33.86 32.92 33.41 18,928 +0.38(+1.14%)
Jun 16, 2016 35.05 35.12 32.89 33.03 27,109 -0.96(-2.83%)
Jun 15, 2016 32.67 34.10 32.51 34.00 7,828 +1.41(+4.32%)
Jun 14, 2016 33.45 33.45 32.18 32.59 15,537 -0.78(-2.34%)
Jun 13, 2016 34.09 34.09 32.86 33.37 27,082 -0.00(-0.01%)
Jun 10, 2016 34.20 34.57 33.27 33.37 25,534 -0.49(-1.45%)
Jun 09, 2016 33.07 33.93 32.97 33.87 18,392 +0.79(+2.39%)
Jun 08, 2016 33.44 33.76 32.70 33.08 41,919 +1.30(+4.10%)
Jun 07, 2016 31.96 32.08 31.73 31.77 6,180 -0.49(-1.51%)
Jun 06, 2016 31.51 32.26 31.03 32.26 23,339 +0.53(+1.67%)
Jun 03, 2016 29.76 31.73 29.76 31.73 30,988 +3.46(+12.22%)
Jun 02, 2016 28.26 28.64 27.89 28.27 6,319 -0.10(-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.