Skip to main content

Alps Sprott Junior Gold (NY: SGDJ )

30.79 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 38.25 38.35 37.61 37.82 16,158 +0.12(+0.32%)
Feb 25, 2022 37.04 37.70 36.86 37.70 15,102 +0.17(+0.45%)
Feb 24, 2022 39.06 39.06 37.11 37.53 23,469 -0.79(-2.05%)
Feb 23, 2022 37.71 38.62 37.71 38.32 10,561 +0.79(+2.12%)
Feb 22, 2022 38.20 38.20 37.33 37.52 23,488 -0.80(-2.09%)
Feb 18, 2022 38.32 0 -0.75(-1.93%)
Feb 17, 2022 38.64 39.13 38.40 39.08 21,354 +0.63(+1.64%)
Feb 16, 2022 37.78 38.45 37.78 38.45 29,381 +1.02(+2.73%)
Feb 15, 2022 36.88 37.66 36.56 37.43 28,939 -0.57(-1.50%)
Feb 14, 2022 37.74 38.05 37.33 38.00 18,161 +0.29(+0.77%)
Feb 11, 2022 35.96 37.78 35.96 37.71 38,185 +1.69(+4.69%)
Feb 10, 2022 36.44 37.30 35.95 36.02 22,011 -1.02(-2.75%)
Feb 09, 2022 37.28 37.30 36.94 37.04 5,507 +0.31(+0.83%)
Feb 08, 2022 36.37 36.73 36.36 36.73 10,472 +0.25(+0.70%)
Feb 07, 2022 35.75 36.57 35.75 36.48 11,353 +1.07(+3.01%)
Feb 04, 2022 34.95 35.49 34.95 35.41 23,378 +0.55(+1.57%)
Feb 03, 2022 35.33 35.38 34.87 34.87 16,586 -0.74(-2.08%)
Feb 02, 2022 35.83 35.92 35.39 35.61 9,902 +0.06(+0.18%)
Feb 01, 2022 35.50 35.69 35.13 35.54 46,897 +0.48(+1.36%)
Jan 31, 2022 34.50 35.10 35.07 14,246 +0.95(+2.79%)
Jan 28, 2022 34.13 34.13 33.66 34.12 42,263 -0.33(-0.95%)
Jan 27, 2022 35.19 35.43 34.43 34.44 48,450 -1.47(-4.11%)
Jan 26, 2022 37.09 37.25 35.81 35.92 28,204 -1.43(-3.82%)
Jan 25, 2022 36.51 37.35 36.32 37.34 24,214 +0.24(+0.64%)
Jan 24, 2022 36.99 37.19 36.00 37.11 28,280 -0.85(-2.25%)
Jan 21, 2022 38.90 38.90 37.88 37.96 81,811 -0.92(-2.37%)
Jan 20, 2022 39.57 39.81 38.80 38.88 35,981 -0.35(-0.88%)
Jan 19, 2022 37.45 39.29 37.44 39.23 32,527 +2.33(+6.30%)
Jan 18, 2022 37.11 37.22 36.75 36.90 6,416 -0.22(-0.59%)
Jan 14, 2022 37.12 0 -0.25(-0.67%)
Jan 13, 2022 37.81 37.94 37.35 37.37 14,544 -0.47(-1.23%)
Jan 12, 2022 37.34 37.88 37.34 37.84 17,986 +0.72(+1.93%)
Jan 11, 2022 36.19 37.12 36.02 37.12 24,040 +0.87(+2.40%)
Jan 10, 2022 35.57 36.25 35.38 36.25 16,324 +0.23(+0.64%)
Jan 07, 2022 35.84 36.18 35.59 36.02 21,695 +0.57(+1.60%)
Jan 06, 2022 35.81 36.19 35.40 35.45 22,937 -1.28(-3.48%)
Jan 05, 2022 37.63 37.83 36.62 36.73 18,925 -0.83(-2.21%)
Jan 04, 2022 37.62 37.86 37.45 37.56 13,781 +0.25(+0.67%)
Jan 03, 2022 37.45 37.81 37.30 37.31 24,517 -0.79(-2.08%)
Dec 31, 2021 37.96 38.23 37.80 38.10 32,698 +0.51(+1.36%)
Dec 30, 2021 37.24 37.59 37.24 37.59 27,905 +0.10(+0.27%)
Dec 29, 2021 37.15 37.55 36.99 37.48 27,840 +0.07(+0.20%)
Dec 28, 2021 37.74 37.93 37.39 37.41 27,720 -0.48(-1.28%)
Dec 27, 2021 37.70 37.95 37.62 37.89 55,812 +0.22(+0.59%)
Dec 23, 2021 37.49 37.82 37.37 37.67 19,868 +0.49(+1.33%)
Dec 22, 2021 36.68 37.20 36.34 37.18 14,730 +0.59(+1.61%)
Dec 21, 2021 36.63 36.65 36.31 36.59 28,300 +0.72(+2.00%)
Dec 20, 2021 35.79 36.00 35.40 35.87 33,445 -0.32(-0.88%)
Dec 17, 2021 36.88 36.88 36.19 36.19 15,834 -0.36(-1.00%)
Dec 16, 2021 35.83 36.55 35.83 36.55 91,931 +1.17(+3.32%)
Dec 15, 2021 35.58 35.65 34.63 35.38 45,974 -0.57(-1.58%)
Dec 14, 2021 36.12 36.46 35.87 35.95 13,288 -0.56(-1.52%)
Dec 13, 2021 36.66 36.87 36.49 36.50 35,455 +0.06(+0.18%)
Dec 10, 2021 36.73 36.73 36.19 36.44 15,310 +0.56(+1.55%)
Dec 09, 2021 36.46 36.46 35.86 35.88 16,373 -0.34(-0.93%)
Dec 08, 2021 36.06 36.30 35.92 36.22 8,564 +0.10(+0.27%)
Dec 07, 2021 35.80 36.36 35.80 36.12 32,297 +0.53(+1.49%)
Dec 06, 2021 35.29 35.69 35.08 35.59 38,295 +0.21(+0.59%)
Dec 03, 2021 35.26 35.38 34.70 35.38 57,906 +0.04(+0.10%)
Dec 02, 2021 35.71 35.96 34.90 35.34 37,354 -0.56(-1.57%)
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.