Skip to main content

Alps Sprott Junior Gold (NY: SGDJ )

36.93 +1.08 (+3.01%)
Streaming Delayed Price Updated: 1:17 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 27.75 28.02 27.61 27.81 11,541 -0.06(-0.22%)
Nov 29, 2017 28.16 28.16 27.79 27.87 75,591 -0.52(-1.84%)
Nov 28, 2017 28.54 28.68 28.35 28.39 40,404 -0.27(-0.96%)
Nov 27, 2017 28.94 29.21 28.57 28.67 24,279 +0.16(+0.56%)
Nov 24, 2017 28.95 28.95 28.52 28.51 3,117 -0.50(-1.71%)
Nov 22, 2017 28.79 29.00 28.72 29.00 51,759 +0.53(+1.86%)
Nov 21, 2017 28.54 28.77 28.46 28.47 31,934 +0.03(+0.09%)
Nov 20, 2017 28.59 28.73 28.28 28.45 50,368 -0.52(-1.80%)
Nov 17, 2017 28.44 29.08 28.30 28.97 86,844 +0.79(+2.80%)
Nov 16, 2017 28.42 28.47 28.18 28.18 32,532 -0.05(-0.19%)
Nov 15, 2017 28.37 28.37 28.14 28.23 75,853 -0.03(-0.09%)
Nov 14, 2017 28.49 28.50 28.20 28.26 26,873 -0.33(-1.15%)
Nov 13, 2017 28.89 28.89 28.48 28.59 21,687 -0.18(-0.62%)
Nov 10, 2017 29.17 29.19 28.72 28.77 26,377 -0.47(-1.60%)
Nov 09, 2017 29.67 29.67 29.08 29.23 72,666 -0.27(-0.90%)
Nov 08, 2017 29.59 29.83 29.39 29.50 38,739 +0.35(+1.21%)
Nov 07, 2017 29.31 29.39 29.12 29.15 28,374 -0.35(-1.17%)
Nov 06, 2017 28.92 29.67 28.84 29.49 41,788 +0.53(+1.83%)
Nov 03, 2017 29.32 29.32 28.78 28.96 18,428 -0.12(-0.40%)
Nov 02, 2017 28.89 29.27 28.89 29.08 13,612 +0.41(+1.42%)
Nov 01, 2017 29.03 29.30 28.67 28.67 20,836 -0.07(-0.25%)
Oct 31, 2017 28.92 28.98 28.74 28.74 9,375 -0.69(-2.35%)
Oct 30, 2017 29.25 29.43 28.92 29.43 11,793 +0.43(+1.50%)
Oct 27, 2017 28.75 29.13 28.63 29.00 54,660 +0.42(+1.46%)
Oct 26, 2017 29.26 29.46 28.55 28.58 840,593 -0.79(-2.68%)
Oct 25, 2017 29.78 29.80 29.34 29.37 57,633 -0.41(-1.37%)
Oct 24, 2017 30.26 30.28 29.64 29.77 52,981 -0.59(-1.95%)
Oct 23, 2017 30.28 30.60 30.09 30.37 78,437 -0.04(-0.12%)
Oct 20, 2017 30.42 30.65 30.34 30.40 77,211 -0.28(-0.90%)
Oct 19, 2017 30.92 31.13 30.67 30.68 16,118 -0.18(-0.57%)
Oct 18, 2017 30.92 30.93 30.71 30.85 10,530 -0.14(-0.46%)
Oct 17, 2017 30.98 31.13 30.61 31.00 13,733 -0.06(-0.20%)
Oct 16, 2017 31.85 32.00 30.99 31.06 122,538 -0.97(-3.04%)
Oct 13, 2017 32.31 32.31 31.86 32.03 19,894 -0.27(-0.82%)
Oct 12, 2017 32.64 32.64 32.24 32.30 11,246 -0.38(-1.16%)
Oct 11, 2017 32.54 32.74 31.81 32.68 69,729 +0.37(+1.15%)
Oct 10, 2017 32.97 32.97 32.23 32.31 803,952 -0.59(-1.80%)
Oct 09, 2017 32.42 32.90 32.35 32.90 39,647 +0.74(+2.31%)
Oct 06, 2017 31.33 32.26 31.19 32.16 15,408 +0.81(+2.57%)
Oct 05, 2017 31.86 31.88 31.34 31.35 22,110 -0.54(-1.69%)
Oct 04, 2017 31.66 31.92 31.63 31.89 34,001 +0.44(+1.41%)
Oct 03, 2017 31.22 31.68 31.22 31.45 5,226 +0.33(+1.05%)
Oct 02, 2017 30.92 31.31 30.73 31.12 59,039 -0.05(-0.17%)
Sep 29, 2017 31.59 31.59 31.15 31.17 13,628 -0.53(-1.68%)
Sep 28, 2017 31.29 31.83 31.29 31.70 7,069 +0.55(+1.76%)
Sep 27, 2017 31.34 31.36 31.07 31.16 15,495 -0.65(-2.03%)
Sep 26, 2017 32.04 32.28 31.73 31.80 24,793 -0.60(-1.86%)
Sep 25, 2017 31.55 32.46 31.55 32.40 46,896 +0.64(+2.01%)
Sep 22, 2017 31.40 31.97 31.40 31.77 8,796 +0.58(+1.84%)
Sep 21, 2017 30.89 31.67 30.89 31.19 142,360 -0.07(-0.23%)
Sep 20, 2017 31.86 32.34 30.99 31.26 92,855 -0.48(-1.51%)
Sep 19, 2017 31.62 31.82 31.47 31.74 11,976 +0.42(+1.36%)
Sep 18, 2017 32.08 32.08 31.31 31.31 134,365 -1.07(-3.31%)
Sep 15, 2017 32.77 32.77 32.34 32.39 7,519 -0.16(-0.49%)
Sep 14, 2017 32.43 32.94 32.31 32.54 128,985 +0.17(+0.52%)
Sep 13, 2017 33.05 33.05 32.32 32.38 35,613 -0.80(-2.40%)
Sep 12, 2017 32.72 33.19 32.62 33.17 5,530 +0.51(+1.57%)
Sep 11, 2017 33.17 33.58 32.62 32.66 34,210 -1.20(-3.55%)
Sep 08, 2017 34.33 34.33 33.63 33.86 7,507 -0.48(-1.39%)
Sep 07, 2017 33.98 34.47 33.98 34.34 30,122 +0.64(+1.89%)
Sep 06, 2017 33.73 34.15 33.32 33.70 35,479 -0.09(-0.26%)
Sep 05, 2017 32.87 33.79 32.87 33.79 83,764 +1.26(+3.86%)
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.