Skip to main content

Alps Sprott Junior Gold (NY: SGDJ )

29.38 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 27.79 28.09 27.12 27.91 67,925 +0.67(+2.47%)
Jan 30, 2018 28.44 28.45 27.24 27.24 204,419 -0.97(-3.43%)
Jan 29, 2018 28.86 28.92 28.19 28.20 67,803 -0.97(-3.34%)
Jan 26, 2018 29.23 29.47 28.90 29.18 17,964 -0.05(-0.18%)
Jan 25, 2018 30.43 30.58 29.10 29.23 81,695 -1.21(-3.96%)
Jan 24, 2018 30.28 30.56 30.00 30.44 53,770 +1.05(+3.56%)
Jan 23, 2018 29.13 29.39 28.75 29.39 18,853 +0.00(+0.00%)
Jan 22, 2018 29.54 29.69 29.29 29.39 49,892 -0.23(-0.78%)
Jan 19, 2018 29.70 29.86 29.44 29.62 11,277 +0.27(+0.91%)
Jan 18, 2018 30.10 30.10 29.36 29.36 45,745 -0.72(-2.39%)
Jan 17, 2018 30.34 30.66 30.04 30.07 39,324 -0.58(-1.88%)
Jan 16, 2018 30.15 30.67 30.10 30.65 104,663 +0.90(+3.01%)
Jan 12, 2018 29.75 29.75 29.75 0 +0.69(+2.38%)
Jan 11, 2018 28.97 29.25 28.97 29.06 11,778 +0.08(+0.27%)
Jan 10, 2018 28.92 29.15 28.86 28.98 37,012 +0.26(+0.89%)
Jan 09, 2018 29.11 29.11 28.61 28.73 25,108 -0.74(-2.53%)
Jan 08, 2018 29.69 29.69 29.16 29.47 39,359 -0.29(-0.98%)
Jan 05, 2018 29.91 30.04 29.73 29.76 11,835 -0.41(-1.35%)
Jan 04, 2018 29.62 30.17 29.48 30.17 47,174 +0.65(+2.19%)
Jan 03, 2018 30.34 30.34 29.34 29.52 48,244 -0.81(-2.66%)
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.