Skip to main content

Alps Sprott Junior Gold (NY: SGDJ )

30.89 +0.10 (+0.32%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 27.01 27.21 26.51 27.12 20,695 +0.30(+1.11%)
Jul 28, 2022 26.63 27.10 26.47 26.83 59,060 +0.67(+2.57%)
Jul 27, 2022 25.27 26.23 25.05 26.15 19,730 +1.07(+4.28%)
Jul 26, 2022 24.84 25.08 24.72 25.08 13,977 +0.21(+0.86%)
Jul 25, 2022 25.22 25.22 24.65 24.87 146,581 -0.34(-1.33%)
Jul 22, 2022 25.54 26.01 25.05 25.20 21,802 -0.43(-1.67%)
Jul 21, 2022 25.01 25.63 24.96 25.63 32,523 +0.91(+3.70%)
Jul 20, 2022 25.40 25.49 24.72 24.72 35,381 -0.61(-2.39%)
Jul 19, 2022 25.03 25.62 25.03 25.32 26,433 +0.65(+2.65%)
Jul 18, 2022 24.45 25.24 24.45 24.67 13,440 +0.47(+1.93%)
Jul 15, 2022 24.57 24.57 23.82 24.21 25,806 -0.14(-0.57%)
Jul 14, 2022 24.41 24.50 23.68 24.35 41,006 -0.70(-2.78%)
Jul 13, 2022 24.28 25.29 24.22 25.04 17,005 +0.61(+2.51%)
Jul 12, 2022 24.62 24.75 24.29 24.43 15,949 -0.36(-1.44%)
Jul 11, 2022 25.18 25.18 24.68 24.79 20,457 -0.71(-2.79%)
Jul 08, 2022 25.51 25.75 25.17 25.50 27,958 +0.16(+0.65%)
Jul 07, 2022 25.03 25.56 25.03 25.33 30,157 +0.06(+0.22%)
Jul 06, 2022 25.30 25.46 24.48 25.28 434,270 -0.21(-0.84%)
Jul 05, 2022 26.71 26.71 25.08 25.49 44,790 -1.40(-5.20%)
Jul 01, 2022 25.93 27.14 25.93 26.89 29,422 +0.68(+2.59%)
Jun 30, 2022 26.73 26.73 26.10 26.21 15,160 -0.69(-2.57%)
Jun 29, 2022 27.82 27.82 26.75 26.90 21,692 -0.95(-3.42%)
Jun 28, 2022 28.81 28.81 27.77 27.86 38,120 -0.72(-2.53%)
Jun 27, 2022 28.63 28.76 28.44 28.58 5,435 -0.10(-0.36%)
Jun 24, 2022 28.11 28.69 27.79 28.68 85,914 +0.91(+3.29%)
Jun 23, 2022 28.84 29.02 27.50 27.77 35,128 -1.95(-6.57%)
Jun 22, 2022 30.10 30.30 29.69 29.72 27,670 -0.34(-1.13%)
Jun 21, 2022 29.91 30.54 29.91 30.06 15,194 -0.40(-1.30%)
Jun 17, 2022 30.61 30.84 30.28 30.46 11,418 -0.56(-1.82%)
Jun 16, 2022 30.27 31.18 29.81 31.02 13,732 +0.44(+1.44%)
Jun 15, 2022 30.18 30.95 29.72 30.58 13,061 +0.80(+2.69%)
Jun 14, 2022 30.54 30.54 29.55 29.78 25,877 -0.74(-2.41%)
Jun 13, 2022 31.67 31.67 30.52 30.52 19,034 -2.21(-6.77%)
Jun 10, 2022 31.19 32.73 30.85 32.73 14,475 +0.93(+2.94%)
Jun 09, 2022 32.58 32.58 31.80 31.80 11,953 -1.11(-3.36%)
Jun 08, 2022 33.23 33.46 32.87 32.91 18,676 -0.87(-2.57%)
Jun 07, 2022 33.24 33.77 33.24 33.77 18,513 +0.48(+1.44%)
Jun 06, 2022 34.03 34.03 33.22 33.29 17,217 -0.35(-1.04%)
Jun 03, 2022 33.87 34.27 33.61 33.64 17,554 -0.93(-2.70%)
Jun 02, 2022 33.05 34.57 33.05 34.57 25,072 +1.91(+5.85%)
Jun 01, 2022 32.81 32.97 32.41 32.66 27,448 +0.01(+0.04%)
May 31, 2022 33.41 33.43 32.55 32.65 34,072 -0.77(-2.30%)
May 27, 2022 33.74 33.74 33.18 33.42 6,900 -0.02(-0.06%)
May 26, 2022 33.19 33.67 33.19 33.44 17,069 -0.33(-0.99%)
May 25, 2022 33.78 33.85 33.38 33.77 16,359 -0.33(-0.97%)
May 24, 2022 33.62 34.27 33.62 34.10 5,309 +0.34(+1.01%)
May 23, 2022 33.89 34.01 33.59 33.76 12,349 +0.54(+1.62%)
May 20, 2022 33.52 33.55 32.85 33.23 13,058 -0.18(-0.55%)
May 19, 2022 32.50 33.49 32.50 33.41 25,640 +1.81(+5.74%)
May 18, 2022 32.20 32.20 31.56 31.59 25,844 -0.58(-1.80%)
May 17, 2022 32.38 32.61 31.96 32.17 15,529 +0.23(+0.72%)
May 16, 2022 31.50 32.00 31.44 31.95 13,037 +0.55(+1.75%)
May 13, 2022 30.50 31.69 30.50 31.39 37,315 +1.16(+3.85%)
May 12, 2022 31.12 31.12 29.85 30.23 30,614 -2.03(-6.30%)
May 11, 2022 32.77 33.44 32.26 32.26 14,177 +0.08(+0.26%)
May 10, 2022 33.30 33.34 31.91 32.18 17,853 -0.57(-1.75%)
May 09, 2022 34.11 34.13 32.76 32.76 26,413 -2.68(-7.55%)
May 06, 2022 35.55 35.77 35.34 35.43 14,597 -0.52(-1.45%)
May 05, 2022 37.59 37.59 35.40 35.95 33,509 -1.42(-3.80%)
May 04, 2022 36.09 37.51 35.78 37.37 18,014 +0.88(+2.41%)
May 03, 2022 36.21 36.62 36.18 36.49 20,602 +0.63(+1.76%)
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.