Skip to main content

Alps Sprott Junior Gold (NY: SGDJ )

30.95 +0.16 (+0.53%)
Streaming Delayed Price Updated: 10:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 24.11 24.11 23.44 23.50 27,071 -0.80(-3.28%)
Apr 29, 2015 24.50 24.84 24.09 24.29 28,096 +0.08(+0.33%)
Apr 28, 2015 23.98 24.25 23.84 24.22 17,676 +0.83(+3.56%)
Apr 27, 2015 23.10 23.66 22.91 23.38 26,179 +0.68(+3.01%)
Apr 24, 2015 23.29 23.29 22.67 22.70 21,747 -0.60(-2.59%)
Apr 23, 2015 22.65 23.42 22.49 23.30 22,401 +0.60(+2.66%)
Apr 22, 2015 23.59 23.59 22.69 22.70 49,933 -0.80(-3.39%)
Apr 21, 2015 23.68 23.68 23.22 23.50 31,898 +0.26(+1.11%)
Apr 20, 2015 23.21 23.24 22.80 23.24 28,370 +0.03(+0.12%)
Apr 17, 2015 23.60 23.66 23.09 23.21 22,735 -0.25(-1.06%)
Apr 16, 2015 23.67 23.84 23.05 23.46 29,847 -0.03(-0.11%)
Apr 15, 2015 22.56 23.49 22.56 23.49 20,619 +1.13(+5.05%)
Apr 14, 2015 22.42 22.79 22.31 22.36 13,640 -0.02(-0.10%)
Apr 13, 2015 22.84 22.84 22.32 22.38 16,687 -0.19(-0.82%)
Apr 10, 2015 22.35 22.61 22.35 22.57 21,310 +0.59(+2.70%)
Apr 09, 2015 22.16 22.16 21.88 21.97 28,547 -0.31(-1.39%)
Apr 08, 2015 22.72 22.73 22.25 22.28 13,584 -0.46(-2.03%)
Apr 07, 2015 22.89 23.11 22.68 22.74 132,958 -0.37(-1.61%)
Apr 06, 2015 23.23 23.36 23.05 23.12 17,139 +0.88(+3.95%)
Apr 02, 2015 22.48 22.24 22.24 22.24 33,282 -0.29(-1.30%)
Apr 01, 2015 21.57 22.53 21.57 22.53 66,311 +1.48(+7.03%)
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.