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 (%)
Mar 31, 2017 30.53 31.20 30.30 30.72 14,605 +0.36(+1.20%)
Mar 30, 2017 30.36 30.59 30.26 30.36 5,163 -0.28(-0.93%)
Mar 29, 2017 30.19 30.92 30.14 30.64 6,380 +0.63(+2.10%)
Mar 28, 2017 31.04 31.14 29.64 30.01 8,655 -1.17(-3.75%)
Mar 27, 2017 30.95 31.32 30.76 31.18 8,189 +0.73(+2.39%)
Mar 24, 2017 30.72 30.88 30.33 30.46 16,182 -0.07(-0.23%)
Mar 23, 2017 30.27 30.61 30.06 30.53 9,565 -0.41(-1.32%)
Mar 22, 2017 31.47 31.47 30.86 30.93 5,909 -0.29(-0.94%)
Mar 21, 2017 31.37 31.70 30.99 31.23 7,130 +0.59(+1.94%)
Mar 20, 2017 30.61 30.64 30.02 30.63 7,653 +0.27(+0.88%)
Mar 17, 2017 31.20 31.23 30.11 30.37 12,275 -0.60(-1.95%)
Mar 16, 2017 31.79 32.00 30.57 30.97 28,204 -0.29(-0.94%)
Mar 15, 2017 28.69 31.33 28.32 31.26 29,636 +2.94(+10.38%)
Mar 14, 2017 29.88 29.88 28.26 28.32 7,194 -1.68(-5.60%)
Mar 13, 2017 29.26 30.33 29.08 30.00 19,260 +0.75(+2.58%)
Mar 10, 2017 27.90 29.29 27.88 29.25 9,980 +1.52(+5.47%)
Mar 09, 2017 28.17 28.20 27.73 27.73 10,414 -0.29(-1.04%)
Mar 08, 2017 27.65 28.50 27.65 28.03 22,634 +0.20(+0.73%)
Mar 07, 2017 27.69 28.69 27.65 27.82 16,306 -0.14(-0.51%)
Mar 06, 2017 29.45 29.45 27.64 27.96 32,554 -1.76(-5.93%)
Mar 03, 2017 28.51 29.75 28.28 29.73 36,306 +1.18(+4.13%)
Mar 02, 2017 30.22 30.62 28.55 28.55 62,374 -2.22(-7.22%)
Mar 01, 2017 29.96 30.86 29.60 30.77 16,981 +0.11(+0.36%)
Feb 28, 2017 30.68 31.36 30.20 30.66 14,805 +0.35(+1.14%)
Feb 27, 2017 32.99 33.73 30.19 30.31 26,709 -2.77(-8.36%)
Feb 24, 2017 34.57 34.57 33.07 33.08 14,532 -1.19(-3.48%)
Feb 23, 2017 34.28 34.75 33.95 34.27 4,545 +0.66(+1.96%)
Feb 22, 2017 33.81 34.04 32.85 33.61 15,013 -0.44(-1.29%)
Feb 21, 2017 33.87 34.36 33.57 34.05 15,247 -0.17(-0.50%)
Feb 17, 2017 34.22 34.22 34.22 0 -0.73(-2.08%)
Feb 16, 2017 34.86 35.32 34.86 34.95 8,492 +0.34(+0.97%)
Feb 15, 2017 34.30 34.90 34.30 34.61 27,483 -0.35(-1.01%)
Feb 14, 2017 35.35 35.35 34.32 34.97 21,708 -0.17(-0.48%)
Feb 13, 2017 34.83 35.27 34.83 35.13 12,543 -0.19(-0.53%)
Feb 10, 2017 34.15 35.49 33.77 35.32 7,779 +0.70(+2.02%)
Feb 09, 2017 36.16 36.16 34.60 34.62 28,174 -1.27(-3.53%)
Feb 08, 2017 36.15 36.61 35.63 35.89 15,775 +0.35(+0.97%)
Feb 07, 2017 35.56 36.42 35.37 35.54 11,657 -0.50(-1.38%)
Feb 06, 2017 34.49 36.04 34.28 36.04 18,673 +2.09(+6.16%)
Feb 03, 2017 33.54 33.95 33.51 33.95 7,732 +0.42(+1.24%)
Feb 02, 2017 33.59 33.68 33.35 33.53 6,109 +0.37(+1.12%)
Feb 01, 2017 32.12 33.26 31.03 33.16 8,437 +0.47(+1.44%)
Jan 31, 2017 32.91 32.91 32.48 32.69 11,029 +0.69(+2.16%)
Jan 30, 2017 32.48 32.71 31.95 32.00 16,437 -0.45(-1.39%)
Jan 27, 2017 32.35 32.58 31.82 32.45 9,567 +0.49(+1.53%)
Jan 26, 2017 31.65 32.15 31.63 31.96 5,915 -0.74(-2.25%)
Jan 25, 2017 32.35 32.72 32.14 32.70 27,649 -0.07(-0.22%)
Jan 24, 2017 33.25 33.83 32.68 32.77 23,779 -0.65(-1.94%)
Jan 23, 2017 33.08 33.50 32.84 33.42 8,129 +0.81(+2.47%)
Jan 20, 2017 32.13 33.25 32.13 32.61 12,334 +0.35(+1.07%)
Jan 19, 2017 32.02 32.48 31.55 32.26 15,463 -0.17(-0.52%)
Jan 18, 2017 33.26 33.91 32.13 32.43 19,328 -0.96(-2.87%)
Jan 17, 2017 33.71 33.71 33.03 33.39 24,324 +0.90(+2.75%)
Jan 13, 2017 32.49 32.49 32.49 0 +0.14(+0.44%)
Jan 12, 2017 33.51 33.51 32.03 32.35 13,042 -0.30(-0.92%)
Jan 11, 2017 32.32 32.82 31.70 32.65 8,118 +0.00(+0.00%)
Jan 10, 2017 32.72 33.04 31.95 32.65 19,850 +0.72(+2.25%)
Jan 09, 2017 32.34 33.04 31.94 31.94 15,499 +0.37(+1.18%)
Jan 06, 2017 32.54 32.88 30.80 31.56 20,316 -1.44(-4.35%)
Jan 05, 2017 31.05 33.24 31.05 33.00 30,077 +2.96(+9.86%)
Jan 04, 2017 30.33 30.33 29.63 30.04 13,631 +0.46(+1.56%)
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.