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 29, 2021 42.35 42.58 41.00 41.00 42,144 -0.27(-0.65%)
Jan 28, 2021 40.64 42.15 40.61 41.27 50,332 +1.01(+2.52%)
Jan 27, 2021 41.46 41.46 40.07 40.26 41,099 -1.54(-3.68%)
Jan 26, 2021 41.90 42.12 41.78 41.79 15,628 +0.01(+0.02%)
Jan 25, 2021 42.62 42.62 41.46 41.78 17,409 -0.45(-1.06%)
Jan 22, 2021 41.91 42.30 41.57 42.23 23,157 -0.88(-2.05%)
Jan 21, 2021 43.50 43.79 42.65 43.12 18,555 -0.46(-1.05%)
Jan 20, 2021 42.88 43.63 42.60 43.57 28,489 +1.45(+3.44%)
Jan 19, 2021 42.21 42.24 41.75 42.12 35,965 +0.43(+1.03%)
Jan 15, 2021 42.80 42.80 41.69 41.69 53,448 -1.81(-4.17%)
Jan 14, 2021 43.65 44.15 43.45 43.51 26,089 -0.15(-0.35%)
Jan 13, 2021 44.20 44.40 43.66 43.66 44,741 -0.79(-1.78%)
Jan 12, 2021 44.16 44.51 43.61 44.46 54,719 +0.37(+0.85%)
Jan 11, 2021 43.97 44.69 43.78 44.08 59,434 -0.77(-1.71%)
Jan 08, 2021 46.38 46.48 44.03 44.85 91,422 -2.53(-5.33%)
Jan 07, 2021 47.65 47.65 46.92 47.37 49,297 -0.44(-0.91%)
Jan 06, 2021 47.87 48.02 46.72 47.81 53,861 -0.30(-0.63%)
Jan 05, 2021 48.02 48.27 47.55 48.11 52,985 +0.33(+0.69%)
Jan 04, 2021 47.18 47.83 46.93 47.78 121,625 +2.90(+6.46%)
Dec 31, 2020 44.88 44.88 44.88 34,210 -0.17(-0.38%)
Dec 30, 2020 44.01 45.13 44.01 45.06 34,210 +1.19(+2.71%)
Dec 29, 2020 44.52 44.57 43.70 43.87 33,347 -0.35(-0.79%)
Dec 28, 2020 44.88 45.19 44.18 44.22 78,607 +0.02(+0.04%)
Dec 24, 2020 43.85 44.36 43.69 44.20 18,877 +0.51(+1.17%)
Dec 23, 2020 43.25 43.83 43.06 43.69 29,943 +0.71(+1.64%)
Dec 22, 2020 44.28 44.28 42.82 42.98 48,916 -1.42(-3.19%)
Dec 21, 2020 43.84 44.71 43.70 44.40 45,116 +0.13(+0.29%)
Dec 18, 2020 45.38 45.56 44.22 44.27 57,289 -1.39(-3.03%)
Dec 17, 2020 45.23 46.01 45.08 45.66 61,139 +1.57(+3.55%)
Dec 16, 2020 43.34 44.10 43.05 44.09 23,481 +1.28(+3.00%)
Dec 15, 2020 42.46 42.87 42.14 42.81 37,629 +1.06(+2.55%)
Dec 14, 2020 42.44 42.82 41.68 41.74 34,336 -0.46(-1.08%)
Dec 11, 2020 42.58 42.74 42.08 42.20 32,819 -0.03(-0.06%)
Dec 10, 2020 42.04 42.68 41.92 42.23 16,793 -0.09(-0.21%)
Dec 09, 2020 43.08 43.08 41.89 42.32 40,266 -1.42(-3.24%)
Dec 08, 2020 43.90 44.12 43.46 43.74 30,355 -0.06(-0.13%)
Dec 07, 2020 42.55 44.18 42.55 43.79 42,700 +1.24(+2.91%)
Dec 04, 2020 42.74 42.93 42.41 42.56 29,347 -0.37(-0.87%)
Dec 03, 2020 43.26 43.26 42.59 42.93 26,992 -0.14(-0.34%)
Dec 02, 2020 42.81 43.17 42.33 43.08 29,264 +0.46(+1.09%)
Dec 01, 2020 42.18 42.78 41.66 42.61 98,317 +2.00(+4.94%)
Nov 30, 2020 39.68 40.61 39.41 40.61 49,820 +0.58(+1.44%)
Nov 27, 2020 39.25 40.03 39.25 40.03 24,194 +0.75(+1.91%)
Nov 25, 2020 38.81 39.50 38.80 39.28 14,337 +0.79(+2.06%)
Nov 24, 2020 38.03 38.62 38.03 38.49 36,682 -0.85(-2.16%)
Nov 23, 2020 40.24 40.32 39.24 39.33 38,591 -1.04(-2.57%)
Nov 20, 2020 40.43 40.91 40.19 40.37 19,714 +0.41(+1.03%)
Nov 19, 2020 39.50 40.09 39.30 39.96 14,269 -0.06(-0.16%)
Nov 18, 2020 40.98 41.04 40.02 40.02 19,344 -0.93(-2.27%)
Nov 17, 2020 41.46 41.46 40.91 40.95 18,623 -0.83(-1.99%)
Nov 16, 2020 41.60 42.17 41.54 41.78 40,067 +0.04(+0.09%)
Nov 13, 2020 42.30 42.33 41.68 41.74 20,946 +0.24(+0.57%)
Nov 12, 2020 41.41 42.06 41.23 41.51 13,520 +0.35(+0.86%)
Nov 11, 2020 41.08 41.42 40.81 41.16 13,924 -0.10(-0.24%)
Nov 10, 2020 42.22 42.22 41.23 41.25 15,563 -1.18(-2.78%)
Nov 09, 2020 42.65 42.65 41.54 42.43 47,932 -1.66(-3.76%)
Nov 06, 2020 44.20 44.21 43.63 44.09 30,803 +0.01(+0.01%)
Nov 05, 2020 42.15 44.21 42.15 44.08 27,572 +3.40(+8.35%)
Nov 04, 2020 41.32 41.32 40.57 40.69 11,307 -0.77(-1.86%)
Nov 03, 2020 41.34 41.81 41.04 41.46 14,795 +1.00(+2.48%)
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.