Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sprott Gold Miners ETF (NY: SGDM )

26.26 -1.74 (-6.21%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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 (%)
Nov 28, 2014 17.49 17.77 16.58 16.64 141,961 -1.58(-8.68%)
Nov 26, 2014 18.49 18.22 18.22 18.22 59,598 -0.35(-1.90%)
Nov 25, 2014 17.80 18.57 17.80 18.57 144,540 +0.76(+4.28%)
Nov 24, 2014 18.11 18.15 17.68 17.81 120,066 -0.35(-1.94%)
Nov 21, 2014 18.54 18.70 17.94 18.17 259,627 +0.10(+0.53%)
Nov 20, 2014 17.85 18.20 17.69 18.07 126,519 +0.48(+2.71%)
Nov 19, 2014 18.66 18.66 17.54 17.59 215,617 -1.04(-5.58%)
Nov 18, 2014 18.17 18.67 17.96 18.63 280,711 +0.86(+4.83%)
Nov 17, 2014 17.36 17.91 17.15 17.77 180,512 +0.42(+2.42%)
Nov 14, 2014 16.20 17.48 16.02 17.36 218,797 +1.06(+6.49%)
Nov 13, 2014 16.92 16.94 16.28 16.30 109,374 -0.36(-2.17%)
Nov 12, 2014 16.92 17.11 16.31 16.66 80,405 -0.07(-0.41%)
Nov 11, 2014 16.08 16.97 16.08 16.73 100,414 +0.83(+5.23%)
Nov 10, 2014 16.79 16.79 15.78 15.90 168,059 -0.99(-5.87%)
Nov 07, 2014 16.01 16.92 15.99 16.89 242,139 +1.21(+7.72%)
Nov 06, 2014 15.19 16.04 15.19 15.68 258,787 +0.78(+5.25%)
Nov 05, 2014 15.09 15.58 14.85 14.90 279,364 -0.59(-3.82%)
Nov 04, 2014 16.11 16.11 15.40 15.49 179,391 -0.61(-3.79%)
Nov 03, 2014 15.75 16.14 15.52 16.10 243,693 +0.47(+2.99%)
Oct 31, 2014 15.20 15.93 15.15 15.63 377,390 -0.65(-3.98%)
Oct 30, 2014 17.44 17.44 16.26 16.28 426,801 -1.41(-7.97%)
Oct 29, 2014 18.38 18.48 17.60 17.69 272,577 -0.74(-4.03%)
Oct 28, 2014 18.20 18.45 18.06 18.43 217,958 +0.37(+2.06%)
Oct 27, 2014 18.53 18.53 18.06 18.06 118,154 -0.44(-2.37%)
Oct 24, 2014 18.63 18.64 18.33 18.50 97,373 -0.03(-0.15%)
Oct 23, 2014 18.43 18.68 18.03 18.53 183,617 +0.09(+0.47%)
Oct 22, 2014 19.13 19.13 18.44 18.44 270,387 -0.69(-3.59%)
Oct 21, 2014 19.63 19.63 19.07 19.13 419,049 -0.16(-0.84%)
Oct 20, 2014 19.26 19.44 19.01 19.29 609,145 +0.49(+2.58%)
Oct 17, 2014 19.40 19.40 18.79 18.80 23,347 -0.68(-3.47%)
Oct 16, 2014 19.61 19.80 19.39 19.48 50,475 -0.13(-0.68%)
Oct 15, 2014 19.26 20.15 19.26 19.61 66,563 +0.33(+1.73%)
Oct 14, 2014 19.55 19.70 19.19 19.28 49,287 +0.21(+1.10%)
Oct 13, 2014 19.17 19.64 19.02 19.07 45,941 +0.38(+2.04%)
Oct 10, 2014 18.81 19.44 18.64 18.69 59,495 -0.30(-1.56%)
Oct 09, 2014 19.87 19.87 18.78 18.98 77,560 -0.68(-3.44%)
Oct 08, 2014 18.51 19.73 17.88 19.66 44,388 +1.59(+8.81%)
Oct 07, 2014 18.86 18.86 18.04 18.07 78,022 -0.55(-2.95%)
Oct 06, 2014 18.37 18.63 18.24 18.62 20,806 +0.42(+2.28%)
Oct 03, 2014 18.82 18.82 18.19 18.20 49,131 -0.75(-3.97%)
Oct 02, 2014 18.87 19.10 18.72 18.96 56,136 +0.07(+0.39%)
Oct 01, 2014 18.87 19.19 18.83 18.88 39,175 +0.04(+0.21%)
Sep 30, 2014 19.07 19.10 18.72 18.84 48,198 -0.27(-1.40%)
Sep 29, 2014 19.32 19.32 19.10 19.11 18,945 -0.12(-0.64%)
Sep 26, 2014 19.59 19.59 19.13 19.23 28,615 -0.29(-1.47%)
Sep 25, 2014 19.25 19.56 18.98 19.52 52,736 +0.21(+1.09%)
Sep 24, 2014 19.61 19.66 19.30 19.31 22,805 -0.34(-1.75%)
Sep 23, 2014 19.41 19.77 19.06 19.65 28,850 +0.45(+2.33%)
Sep 22, 2014 19.83 19.83 19.18 19.20 36,355 -0.63(-3.17%)
Sep 19, 2014 20.36 20.36 19.73 19.83 35,237 -0.56(-2.76%)
Sep 18, 2014 20.78 20.78 20.32 20.40 45,549 -0.33(-1.61%)
Sep 17, 2014 21.28 21.28 20.70 20.73 20,154 -0.48(-2.25%)
Sep 16, 2014 21.20 21.41 20.82 21.21 21,965 +0.15(+0.72%)
Sep 15, 2014 21.02 21.15 20.94 21.05 34,444 +0.02(+0.10%)
Sep 12, 2014 21.30 21.30 20.90 21.03 33,933 -0.37(-1.74%)
Sep 11, 2014 21.24 21.45 20.87 21.41 49,387 +0.16(+0.76%)
Sep 10, 2014 21.26 21.38 21.09 21.24 23,797 -0.29(-1.33%)
Sep 09, 2014 21.35 21.53 20.97 21.53 34,404 +0.31(+1.48%)
Sep 08, 2014 21.78 21.85 21.13 21.21 62,200 -0.73(-3.33%)
Sep 05, 2014 22.10 22.10 21.59 21.95 74,253 +0.10(+0.46%)
Sep 04, 2014 22.96 22.96 21.78 21.85 98,095 -0.75(-3.32%)
Sep 03, 2014 22.96 22.96 22.59 22.60 80,195 -0.09(-0.38%)
Sep 02, 2014 23.78 23.78 22.67 22.68 72,488 -0.79(-3.35%)
Aug 29, 2014 23.27 23.47 23.47 23.47 50,154 +0.28(+1.22%)
Aug 28, 2014 23.30 23.30 23.09 23.19 58,761 +0.21(+0.91%)
Aug 27, 2014 23.21 23.21 22.87 22.98 54,927 -0.02(-0.11%)
Aug 26, 2014 22.99 23.05 22.77 23.00 70,744 +0.44(+1.94%)
Aug 25, 2014 23.09 23.09 22.53 22.57 76,809 -0.35(-1.53%)
Aug 22, 2014 23.24 23.24 22.75 22.92 96,561 +0.02(+0.08%)
Aug 21, 2014 23.35 23.46 22.79 22.90 57,865 -0.70(-2.96%)
Aug 20, 2014 23.77 23.85 23.52 23.60 38,929 -0.09(-0.36%)
Aug 19, 2014 23.85 23.90 23.64 23.68 34,016 -0.17(-0.72%)
Aug 18, 2014 23.93 23.93 23.65 23.85 27,845 -0.03(-0.12%)
Aug 15, 2014 24.40 24.40 23.59 23.88 43,168 -0.07(-0.28%)
Aug 14, 2014 24.66 24.66 23.87 23.95 45,335 -0.50(-2.05%)
Aug 13, 2014 24.56 24.60 24.33 24.45 36,131 +0.12(+0.49%)
Aug 12, 2014 24.36 24.60 24.25 24.33 48,833 +0.28(+1.15%)
Aug 11, 2014 23.83 24.08 23.83 24.05 32,578 +0.25(+1.04%)
Aug 08, 2014 24.42 24.42 23.80 23.81 36,494 -0.21(-0.87%)
Aug 07, 2014 24.13 24.16 23.64 24.02 46,525 +0.07(+0.31%)
Aug 06, 2014 23.82 24.05 23.79 23.94 40,835 +0.53(+2.24%)
Aug 05, 2014 23.14 23.50 22.92 23.42 37,921 +0.23(+0.99%)
Aug 04, 2014 23.46 23.46 23.08 23.19 37,198 -0.32(-1.38%)
Aug 01, 2014 23.69 23.71 23.31 23.51 55,079 +0.12(+0.50%)
Jul 31, 2014 24.32 24.32 23.27 23.39 133,694 -0.53(-2.20%)
Jul 30, 2014 23.89 23.98 23.61 23.92 30,762 -0.19(-0.77%)
Jul 29, 2014 24.73 24.73 24.06 24.11 35,738 -0.20(-0.84%)
Jul 28, 2014 24.73 24.73 24.00 24.31 428,933 +0.25(+1.03%)
Jul 25, 2014 23.56 24.06 23.49 24.06 44,981 +0.71(+3.02%)
Jul 24, 2014 23.66 23.66 23.32 23.36 43,491 -0.28(-1.20%)
Jul 23, 2014 23.85 23.99 23.64 23.64 81,578 -0.13(-0.57%)
Jul 22, 2014 24.34 24.34 23.71 23.78 40,751 -0.23(-0.94%)
Jul 21, 2014 24.26 24.26 23.71 24.00 30,070 +0.04(+0.19%)
Jul 18, 2014 23.88 23.97 23.63 23.96 35,370 -0.09(-0.36%)
Jul 17, 2014 23.63 24.39 23.58 24.05 26,594 +0.55(+2.33%)
Jul 16, 2014 23.45 23.66 23.30 23.50 24,547 +0.20(+0.84%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.