Skip to main content

Alps Sprott Junior Gold (NY: SGDJ )

31.42 +0.63 (+2.04%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 26.63 26.92 26.63 26.90 2,820 +0.32(+1.21%)
Nov 27, 2019 26.37 26.64 26.37 26.57 7,897 +0.24(+0.91%)
Nov 26, 2019 25.90 26.33 25.90 26.33 18,007 +0.44(+1.68%)
Nov 25, 2019 25.89 26.04 25.89 25.90 8,069 -0.13(-0.48%)
Nov 22, 2019 26.16 26.16 25.93 26.02 9,138 -0.19(-0.71%)
Nov 21, 2019 26.68 26.71 26.21 26.21 18,563 -0.54(-2.02%)
Nov 20, 2019 26.63 26.75 26.54 26.75 10,498 -0.22(-0.82%)
Nov 19, 2019 27.02 27.25 26.97 26.97 17,558 -0.08(-0.29%)
Nov 18, 2019 27.03 27.19 26.98 27.05 9,153 -0.11(-0.40%)
Nov 15, 2019 27.27 27.48 27.12 27.16 22,000 -0.07(-0.26%)
Nov 14, 2019 27.10 27.35 27.10 27.23 69,479 +0.14(+0.50%)
Nov 13, 2019 27.02 27.13 26.97 27.09 49,170 +0.18(+0.68%)
Nov 12, 2019 26.68 26.96 26.59 26.91 25,785 +0.15(+0.56%)
Nov 11, 2019 26.87 26.92 26.71 26.76 3,772 -0.20(-0.76%)
Nov 08, 2019 26.90 27.11 26.57 26.96 7,559 -0.65(-2.34%)
Nov 07, 2019 27.94 28.04 27.48 27.61 24,768 -0.49(-1.74%)
Nov 06, 2019 28.00 28.20 27.85 28.10 19,159 +0.00(+0.00%)
Nov 05, 2019 28.17 28.37 27.93 28.10 24,759 -0.67(-2.34%)
Nov 04, 2019 28.99 29.05 28.77 28.77 7,446 -0.14(-0.49%)
Nov 01, 2019 28.69 28.99 28.69 28.91 31,590 +0.16(+0.55%)
Oct 31, 2019 28.64 28.80 28.57 28.75 26,542 +0.44(+1.57%)
Oct 30, 2019 29.68 29.68 27.94 28.31 8,599 +0.42(+1.49%)
Oct 29, 2019 27.49 27.95 27.49 27.89 7,114 +0.29(+1.06%)
Oct 28, 2019 27.73 27.80 27.57 27.60 8,761 -0.47(-1.67%)
Oct 25, 2019 28.33 28.33 27.73 28.07 20,420 +0.33(+1.18%)
Oct 24, 2019 27.43 27.76 27.43 27.74 5,268 +0.35(+1.26%)
Oct 23, 2019 27.32 27.40 27.27 27.40 4,313 +0.57(+2.12%)
Oct 22, 2019 26.70 26.83 26.65 26.83 9,049 +0.16(+0.59%)
Oct 21, 2019 27.26 27.26 26.64 26.67 4,181 -0.48(-1.76%)
Oct 18, 2019 27.08 27.15 26.95 27.15 32,943 -0.02(-0.07%)
Oct 17, 2019 26.48 27.17 26.48 27.17 31,970 +0.67(+2.54%)
Oct 16, 2019 26.49 26.49 26.25 26.49 22,941 +0.30(+1.15%)
Oct 15, 2019 26.82 26.82 26.19 26.19 17,887 -0.72(-2.67%)
Oct 14, 2019 26.95 27.03 26.88 26.91 40,732 -0.29(-1.08%)
Oct 11, 2019 27.45 27.57 27.13 27.20 61,036 -0.33(-1.19%)
Oct 10, 2019 27.52 27.60 27.27 27.53 32,748 -0.26(-0.93%)
Oct 09, 2019 28.17 28.22 27.65 27.79 23,042 -0.04(-0.16%)
Oct 08, 2019 27.73 27.95 27.61 27.83 10,656 +0.41(+1.49%)
Oct 07, 2019 27.62 27.78 27.26 27.42 7,309 -0.40(-1.43%)
Oct 04, 2019 27.36 27.82 27.33 27.82 7,333 +0.39(+1.42%)
Oct 03, 2019 27.27 27.83 27.27 27.43 14,821 +0.04(+0.16%)
Oct 02, 2019 27.48 27.55 27.26 27.39 13,685 +0.19(+0.68%)
Oct 01, 2019 26.92 27.54 26.82 27.20 9,689 +0.05(+0.17%)
Sep 30, 2019 27.63 27.83 26.99 27.16 21,086 -1.00(-3.56%)
Sep 27, 2019 27.84 28.27 27.55 28.16 11,056 -0.30(-1.05%)
Sep 26, 2019 29.04 29.04 28.46 28.46 29,894 -0.41(-1.41%)
Sep 25, 2019 29.60 29.76 28.74 28.86 32,864 -0.87(-2.93%)
Sep 24, 2019 29.24 29.91 29.03 29.74 16,661 +0.09(+0.30%)
Sep 23, 2019 29.33 29.65 29.22 29.65 13,432 +0.50(+1.73%)
Sep 20, 2019 28.72 29.15 28.65 29.14 12,636 +0.65(+2.27%)
Sep 19, 2019 28.27 28.54 28.27 28.50 8,381 +0.16(+0.55%)
Sep 18, 2019 28.85 28.91 28.07 28.34 6,730 -0.46(-1.58%)
Sep 17, 2019 28.31 28.81 28.31 28.80 20,442 +0.49(+1.75%)
Sep 16, 2019 28.89 28.89 28.03 28.30 19,814 +0.37(+1.33%)
Sep 13, 2019 28.39 28.54 27.93 27.93 24,820 -0.42(-1.47%)
Sep 12, 2019 29.06 29.44 28.26 28.35 18,246 -0.37(-1.30%)
Sep 11, 2019 28.28 28.90 28.28 28.72 13,500 +0.49(+1.72%)
Sep 10, 2019 28.36 28.64 28.22 28.23 19,586 -0.27(-0.95%)
Sep 09, 2019 29.19 29.25 28.45 28.50 33,223 -0.61(-2.10%)
Sep 06, 2019 29.91 29.91 29.10 29.12 41,179 -0.72(-2.41%)
Sep 05, 2019 30.58 30.83 29.72 29.83 35,184 -1.26(-4.05%)
Sep 04, 2019 30.89 31.09 30.69 31.09 26,587 +0.39(+1.28%)
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.