Skip to main content

Alps Sprott Junior Gold (NY: SGDJ )

29.38 -0.06 (-0.20%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 32.91 32.91 32.48 32.69 11,029 +0.69(+2.16%)
Jan 30, 2017 32.48 32.71 31.95 32.00 16,437 -0.45(-1.39%)
Jan 27, 2017 32.35 32.58 31.82 32.45 9,567 +0.49(+1.53%)
Jan 26, 2017 31.65 32.15 31.63 31.96 5,915 -0.74(-2.25%)
Jan 25, 2017 32.35 32.72 32.14 32.70 27,649 -0.07(-0.22%)
Jan 24, 2017 33.25 33.83 32.68 32.77 23,779 -0.65(-1.94%)
Jan 23, 2017 33.08 33.50 32.84 33.42 8,129 +0.81(+2.47%)
Jan 20, 2017 32.13 33.25 32.13 32.61 12,334 +0.35(+1.07%)
Jan 19, 2017 32.02 32.48 31.55 32.26 15,463 -0.17(-0.52%)
Jan 18, 2017 33.26 33.91 32.13 32.43 19,328 -0.96(-2.87%)
Jan 17, 2017 33.71 33.71 33.03 33.39 24,324 +0.90(+2.75%)
Jan 13, 2017 32.49 32.49 32.49 0 +0.14(+0.44%)
Jan 12, 2017 33.51 33.51 32.03 32.35 13,042 -0.30(-0.92%)
Jan 11, 2017 32.32 32.82 31.70 32.65 8,118 +0.00(+0.00%)
Jan 10, 2017 32.72 33.04 31.95 32.65 19,850 +0.72(+2.25%)
Jan 09, 2017 32.34 33.04 31.94 31.94 15,499 +0.37(+1.18%)
Jan 06, 2017 32.54 32.88 30.80 31.56 20,316 -1.44(-4.35%)
Jan 05, 2017 31.05 33.24 31.05 33.00 30,077 +2.96(+9.86%)
Jan 04, 2017 30.33 30.33 29.63 30.04 13,631 +0.46(+1.56%)
Jan 03, 2017 28.19 29.84 28.19 29.58 11,071 +1.43(+5.07%)
Dec 30, 2016 28.15 28.15 28.15 0 -1.52(-5.14%)
Dec 29, 2016 27.51 29.68 27.23 29.68 29,359 +2.45(+8.98%)
Dec 28, 2016 26.26 27.23 26.26 27.23 17,955 +1.28(+4.92%)
Dec 27, 2016 26.12 27.38 25.12 25.95 20,943 +0.76(+3.03%)
Dec 23, 2016 25.19 25.19 25.19 0 +0.34(+1.36%)
Dec 22, 2016 25.20 25.43 24.82 24.85 11,627 -0.35(-1.37%)
Dec 21, 2016 25.70 25.70 25.05 25.20 7,205 -0.78(-3.00%)
Dec 20, 2016 25.29 26.00 25.02 25.98 8,232 +0.29(+1.14%)
Dec 19, 2016 26.03 27.41 25.69 25.69 9,005 -0.19(-0.72%)
Dec 16, 2016 26.73 26.96 25.85 25.87 15,606 -0.26(-0.98%)
Dec 15, 2016 26.96 27.46 25.80 26.13 42,427 -1.91(-6.80%)
Dec 14, 2016 30.00 30.34 27.81 28.04 13,021 -1.71(-5.75%)
Dec 13, 2016 29.42 29.99 29.03 29.75 10,067 +0.39(+1.33%)
Dec 12, 2016 29.28 31.16 29.26 29.36 9,716 +0.16(+0.55%)
Dec 09, 2016 30.59 30.59 29.20 29.20 7,159 -1.51(-4.91%)
Dec 08, 2016 30.61 30.79 30.32 30.70 7,406 +0.04(+0.14%)
Dec 07, 2016 30.78 31.25 30.64 30.66 5,031 +0.47(+1.56%)
Dec 06, 2016 30.58 31.07 30.19 30.19 16,607 -0.38(-1.25%)
Dec 05, 2016 29.91 30.75 29.34 30.57 15,022 +0.22(+0.73%)
Dec 02, 2016 29.58 30.39 29.51 30.35 18,018 +1.03(+3.51%)
Dec 01, 2016 28.78 29.72 28.68 29.32 7,304 +0.07(+0.24%)
Nov 30, 2016 29.51 29.53 29.11 29.25 24,729 -0.64(-2.13%)
Nov 29, 2016 29.00 29.95 29.00 29.89 7,164 -0.03(-0.09%)
Nov 28, 2016 29.05 29.92 28.79 29.91 10,649 +1.45(+5.11%)
Nov 25, 2016 28.51 29.06 28.46 28.46 7,134 -0.14(-0.50%)
Nov 23, 2016 28.60 28.60 28.60 0 -1.71(-5.64%)
Nov 22, 2016 29.78 30.50 29.38 30.31 14,763 +0.36(+1.21%)
Nov 21, 2016 29.89 30.38 29.86 29.95 11,111 +0.27(+0.90%)
Nov 18, 2016 29.25 29.84 29.06 29.68 27,135 +0.09(+0.30%)
Nov 17, 2016 30.55 31.43 29.16 29.60 21,143 -0.94(-3.08%)
Nov 16, 2016 30.83 31.11 30.18 30.53 26,463 -0.85(-2.71%)
Nov 15, 2016 29.69 31.39 29.69 31.39 9,012 +1.73(+5.83%)
Nov 14, 2016 28.53 30.52 28.01 29.66 35,669 +0.44(+1.52%)
Nov 11, 2016 31.14 32.07 28.52 29.21 96,778 -2.39(-7.57%)
Nov 10, 2016 33.91 33.91 31.38 31.61 19,175 -2.43(-7.14%)
Nov 09, 2016 35.37 35.94 33.31 34.04 58,570 +0.53(+1.59%)
Nov 08, 2016 34.01 34.72 32.80 33.50 27,514 -0.19(-0.55%)
Nov 07, 2016 34.12 34.14 33.09 33.69 26,091 -1.45(-4.14%)
Nov 04, 2016 35.71 35.72 34.61 35.14 19,541 -0.43(-1.20%)
Nov 03, 2016 34.92 35.82 34.88 35.57 10,811 +0.53(+1.52%)
Nov 02, 2016 36.67 37.08 34.60 35.04 38,140 -0.80(-2.24%)
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.