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%)
Jan 02, 2018 29.88 30.34 29.74 30.33 39,211 +0.55(+1.85%)
Dec 29, 2017 29.78 29.78 29.78 0 +0.10(+0.33%)
Dec 28, 2017 29.91 29.91 29.51 29.68 17,979 -0.25(-0.83%)
Dec 27, 2017 30.21 30.21 29.60 29.93 32,872 -0.31(-1.03%)
Dec 26, 2017 30.00 30.24 29.61 30.24 33,584 +0.47(+1.58%)
Dec 22, 2017 29.29 29.77 29.29 29.77 14,544 +0.21(+0.72%)
Dec 21, 2017 28.98 29.56 28.98 29.56 119,877 +0.27(+0.91%)
Dec 20, 2017 28.50 29.29 28.36 29.29 22,143 +0.79(+2.77%)
Dec 19, 2017 28.19 28.51 28.19 28.51 8,292 +0.28(+1.00%)
Dec 18, 2017 28.12 28.43 28.12 28.22 12,075 +0.16(+0.57%)
Dec 15, 2017 28.35 28.40 27.94 28.06 38,155 -0.21(-0.75%)
Dec 14, 2017 28.23 28.37 27.90 28.27 46,633 +0.03(+0.09%)
Dec 13, 2017 27.36 28.35 27.22 28.25 42,093 +1.07(+3.95%)
Dec 12, 2017 27.02 27.18 26.78 27.18 9,989 +0.27(+0.99%)
Dec 11, 2017 26.91 27.30 26.87 26.91 6,823 +0.01(+0.03%)
Dec 08, 2017 26.60 26.98 26.60 26.90 28,665 +0.36(+1.37%)
Dec 07, 2017 26.64 26.72 26.38 26.54 25,157 -0.47(-1.74%)
Dec 06, 2017 27.21 27.32 26.87 27.01 90,767 -0.14(-0.52%)
Dec 05, 2017 27.64 27.64 27.03 27.15 48,410 -0.54(-1.95%)
Dec 04, 2017 27.90 27.90 27.66 27.69 31,710 -0.13(-0.48%)
Dec 01, 2017 27.89 28.34 27.82 27.82 17,459 -0.03(-0.10%)
Nov 30, 2017 27.79 28.06 27.65 27.85 11,524 -0.06(-0.22%)
Nov 29, 2017 28.20 28.20 27.83 27.91 75,483 -0.52(-1.84%)
Nov 28, 2017 28.58 28.72 28.39 28.43 40,346 -0.27(-0.96%)
Nov 27, 2017 28.98 29.25 28.61 28.71 24,244 +0.16(+0.56%)
Nov 24, 2017 28.99 28.99 28.56 28.55 3,112 -0.50(-1.71%)
Nov 22, 2017 28.83 29.05 28.76 29.05 51,685 +0.53(+1.87%)
Nov 21, 2017 28.58 28.81 28.51 28.51 31,889 +0.03(+0.09%)
Nov 20, 2017 28.63 28.77 28.32 28.49 50,295 -0.52(-1.80%)
Nov 17, 2017 28.48 29.13 28.34 29.01 86,720 +0.79(+2.80%)
Nov 16, 2017 28.46 28.51 28.22 28.22 32,485 -0.05(-0.19%)
Nov 15, 2017 28.41 28.41 28.18 28.27 75,745 -0.03(-0.09%)
Nov 14, 2017 28.53 28.54 28.24 28.30 26,834 -0.33(-1.15%)
Nov 13, 2017 28.93 28.93 28.52 28.63 21,656 -0.18(-0.62%)
Nov 10, 2017 29.21 29.23 28.76 28.81 26,339 -0.47(-1.60%)
Nov 09, 2017 29.71 29.71 29.12 29.28 72,562 -0.27(-0.90%)
Nov 08, 2017 29.63 29.87 29.44 29.54 38,684 +0.35(+1.21%)
Nov 07, 2017 29.36 29.44 29.16 29.19 28,334 -0.35(-1.17%)
Nov 06, 2017 28.96 29.71 28.88 29.53 41,728 +0.53(+1.83%)
Nov 03, 2017 29.36 29.36 28.82 29.00 18,402 -0.12(-0.40%)
Nov 02, 2017 28.93 29.32 28.93 29.12 13,592 +0.41(+1.42%)
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.