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 (%)
Jul 31, 2020 41.07 41.89 41.06 41.51 28,227 +1.08(+2.67%)
Jul 30, 2020 40.89 41.01 39.91 40.43 47,311 -1.52(-3.62%)
Jul 29, 2020 41.99 42.41 41.09 41.95 34,680 -0.02(-0.04%)
Jul 28, 2020 41.87 42.37 41.14 41.97 60,555 -0.09(-0.21%)
Jul 27, 2020 42.02 42.67 41.74 42.06 85,339 +1.84(+4.57%)
Jul 24, 2020 39.94 40.38 39.70 40.22 56,118 +0.82(+2.08%)
Jul 23, 2020 40.29 40.88 38.91 39.40 71,125 -1.20(-2.95%)
Jul 22, 2020 39.52 40.83 39.52 40.59 68,669 +1.53(+3.91%)
Jul 21, 2020 39.68 39.68 38.86 39.06 63,622 +0.74(+1.93%)
Jul 20, 2020 37.85 38.46 37.69 38.33 42,258 +1.13(+3.05%)
Jul 17, 2020 36.32 37.19 36.25 37.19 26,659 +1.45(+4.05%)
Jul 16, 2020 36.24 36.52 35.73 35.75 23,227 -0.77(-2.11%)
Jul 15, 2020 36.25 36.54 35.75 36.52 19,410 +0.19(+0.52%)
Jul 14, 2020 34.99 36.33 34.96 36.33 31,399 +1.09(+3.11%)
Jul 13, 2020 37.29 37.33 35.20 35.23 60,087 -1.24(-3.39%)
Jul 10, 2020 36.96 36.98 36.21 36.47 19,378 -0.22(-0.59%)
Jul 09, 2020 37.32 37.39 36.05 36.69 72,911 -0.09(-0.24%)
Jul 08, 2020 36.31 37.02 36.20 36.77 63,006 +1.33(+3.75%)
Jul 07, 2020 34.47 35.49 34.46 35.44 20,109 +0.88(+2.55%)
Jul 06, 2020 34.57 34.70 34.34 34.56 28,620 +0.67(+1.98%)
Jul 02, 2020 33.67 34.55 33.66 33.89 26,771 +0.04(+0.11%)
Jul 01, 2020 34.08 34.10 33.16 33.85 46,752 -0.15(-0.45%)
Jun 30, 2020 32.96 34.05 32.93 34.00 57,131 +1.12(+3.39%)
Jun 29, 2020 32.77 32.96 32.59 32.89 30,427 +0.17(+0.52%)
Jun 26, 2020 32.21 32.80 31.83 32.72 48,053 +0.15(+0.47%)
Jun 25, 2020 32.24 32.63 32.12 32.57 18,538 +0.20(+0.61%)
Jun 24, 2020 32.76 33.01 32.04 32.37 47,215 -0.54(-1.65%)
Jun 23, 2020 32.87 33.15 32.74 32.92 20,215 +0.52(+1.60%)
Jun 22, 2020 31.75 32.56 31.75 32.40 32,453 +1.49(+4.81%)
Jun 19, 2020 30.94 31.41 30.71 30.91 27,667 +0.56(+1.84%)
Jun 18, 2020 30.47 30.75 30.35 30.35 9,027 -0.42(-1.36%)
Jun 17, 2020 30.66 30.96 30.66 30.77 17,915 +0.12(+0.41%)
Jun 16, 2020 31.25 31.43 30.60 30.65 14,589 -0.56(-1.80%)
Jun 15, 2020 29.46 31.21 29.24 31.21 32,231 +0.59(+1.92%)
Jun 12, 2020 31.24 31.51 30.45 30.62 99,355 -0.18(-0.58%)
Jun 11, 2020 32.08 32.46 30.67 30.80 36,768 -1.57(-4.85%)
Jun 10, 2020 31.61 32.41 30.92 32.37 81,758 +1.28(+4.10%)
Jun 09, 2020 31.17 31.47 31.09 31.10 23,327 -0.20(-0.62%)
Jun 08, 2020 30.86 31.29 30.62 31.29 18,828 +0.68(+2.22%)
Jun 05, 2020 30.40 30.62 29.84 30.61 59,591 -0.24(-0.78%)
Jun 04, 2020 30.79 31.08 30.56 30.85 28,453 +0.36(+1.19%)
Jun 03, 2020 30.67 30.76 30.20 30.49 34,901 -0.98(-3.11%)
Jun 02, 2020 32.69 32.69 31.42 31.47 52,131 -0.71(-2.19%)
Jun 01, 2020 31.54 32.22 31.38 32.17 36,312 +1.24(+4.01%)
May 29, 2020 31.25 31.28 30.81 30.93 34,500 +0.43(+1.41%)
May 28, 2020 30.90 31.21 30.35 30.50 26,964 +0.10(+0.32%)
May 27, 2020 29.66 30.48 29.27 30.41 54,254 -0.05(-0.18%)
May 26, 2020 31.81 31.81 30.40 30.46 60,221 -1.19(-3.75%)
May 22, 2020 31.53 31.88 31.35 31.65 26,323 +0.15(+0.48%)
May 21, 2020 31.94 31.98 30.96 31.50 18,525 -0.65(-2.03%)
May 20, 2020 32.29 32.54 32.03 32.15 48,791 +0.19(+0.58%)
May 19, 2020 31.45 32.27 31.25 31.96 37,862 +0.94(+3.03%)
May 18, 2020 31.46 31.60 30.77 31.02 49,402 +0.38(+1.22%)
May 15, 2020 29.85 30.78 29.74 30.65 34,500 +1.54(+5.27%)
May 14, 2020 28.18 29.18 28.18 29.11 40,367 +0.69(+2.42%)
May 13, 2020 28.89 29.13 28.10 28.43 24,878 -0.02(-0.06%)
May 12, 2020 28.68 29.34 28.33 28.44 22,781 +0.05(+0.19%)
May 11, 2020 29.01 29.23 28.27 28.39 22,553 -0.54(-1.85%)
May 08, 2020 29.02 29.51 28.76 28.93 48,613 -0.12(-0.43%)
May 07, 2020 28.15 29.18 27.90 29.05 24,735 +1.37(+4.97%)
May 06, 2020 27.87 28.03 27.35 27.68 20,211 -0.73(-2.58%)
May 05, 2020 28.08 28.43 27.50 28.41 31,865 +0.50(+1.79%)
May 04, 2020 27.71 28.07 27.68 27.91 30,906 +0.57(+2.09%)
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.