Skip to main content

Alps Sprott Junior Gold (NY: SGDJ )

29.38 -0.06 (-0.20%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 25.19 25.38 25.17 25.20 15,232 +0.07(+0.28%)
Jul 30, 2018 25.22 25.41 25.07 25.13 33,249 -0.01(-0.04%)
Jul 27, 2018 25.36 25.41 25.13 25.14 24,933 -0.20(-0.77%)
Jul 26, 2018 25.53 25.53 25.28 25.33 7,981 -0.37(-1.45%)
Jul 25, 2018 25.72 25.77 25.56 25.70 16,345 +0.25(+0.98%)
Jul 24, 2018 25.38 25.46 25.23 25.46 13,653 +0.27(+1.06%)
Jul 23, 2018 25.36 25.48 25.19 25.19 40,849 -0.15(-0.59%)
Jul 20, 2018 25.70 25.70 25.31 25.34 39,474 -0.03(-0.10%)
Jul 19, 2018 25.07 25.65 25.07 25.37 43,043 +0.05(+0.21%)
Jul 18, 2018 25.26 25.48 25.12 25.31 87,438 +0.02(+0.07%)
Jul 17, 2018 25.27 25.54 25.26 25.30 19,691 -0.22(-0.87%)
Jul 16, 2018 25.70 25.79 25.50 25.52 24,597 -0.13(-0.52%)
Jul 13, 2018 25.78 25.95 25.62 25.65 66,047 -0.34(-1.30%)
Jul 12, 2018 26.07 26.18 25.92 25.99 6,894 +0.02(+0.07%)
Jul 11, 2018 26.29 26.40 25.95 25.97 12,163 -0.53(-2.01%)
Jul 10, 2018 26.58 26.58 26.32 26.50 4,369 -0.12(-0.47%)
Jul 09, 2018 26.69 26.87 26.63 26.63 50,166 -0.01(-0.03%)
Jul 06, 2018 26.19 26.63 26.19 26.63 63,716 +0.34(+1.28%)
Jul 05, 2018 26.34 26.40 26.16 26.30 51,380 -0.08(-0.30%)
Jul 03, 2018 26.38 26.38 26.38 0 +0.81(+3.15%)
Jul 02, 2018 25.63 25.78 25.44 25.57 34,041 -0.23(-0.89%)
Jun 29, 2018 25.54 25.90 25.52 25.80 24,309 +0.43(+1.71%)
Jun 28, 2018 25.54 25.56 25.37 25.37 22,222 -0.12(-0.45%)
Jun 27, 2018 25.59 25.76 25.48 25.48 20,052 -0.20(-0.76%)
Jun 26, 2018 25.71 25.83 25.68 25.68 12,870 -0.20(-0.79%)
Jun 25, 2018 26.03 26.20 25.85 25.88 39,848 -0.42(-1.58%)
Jun 22, 2018 26.09 26.30 26.07 26.30 15,034 +0.39(+1.51%)
Jun 21, 2018 25.89 26.07 25.78 25.91 18,815 +0.11(+0.41%)
Jun 20, 2018 26.15 26.19 25.80 25.80 56,135 -0.19(-0.72%)
Jun 19, 2018 25.88 26.10 25.67 25.99 44,200 -0.11(-0.41%)
Jun 18, 2018 25.97 26.18 25.97 26.09 11,703 +0.07(+0.27%)
Jun 15, 2018 26.13 26.41 26.02 24,080 -0.39(-1.48%)
Jun 14, 2018 26.40 26.46 26.17 26.41 25,428 +0.24(+0.91%)
Jun 13, 2018 26.30 26.38 25.97 26.17 110,217 -0.04(-0.14%)
Jun 12, 2018 26.30 26.38 26.14 26.21 8,851 -0.11(-0.40%)
Jun 11, 2018 26.13 26.41 26.13 26.32 22,307 +0.15(+0.58%)
Jun 08, 2018 26.22 26.22 26.07 26.17 18,643 +0.09(+0.34%)
Jun 07, 2018 26.16 26.22 26.08 26.08 3,728 +0.03(+0.10%)
Jun 06, 2018 26.05 26.05 13,740 -0.01(-0.03%)
Jun 05, 2018 26.04 26.15 25.98 26.06 42,865 +0.06(+0.24%)
Jun 04, 2018 26.33 26.33 25.98 26.00 132,794 -0.23(-0.88%)
Jun 01, 2018 26.05 26.33 26.05 26.23 102,280 +0.10(+0.37%)
May 31, 2018 26.33 26.40 26.02 26.13 124,639 -0.27(-1.01%)
May 30, 2018 26.45 26.57 26.24 26.40 33,705 -0.12(-0.43%)
May 29, 2018 26.56 26.56 26.01 26.51 11,291 +0.02(+0.07%)
May 25, 2018 26.49 26.49 26.49 0 -0.11(-0.40%)
May 24, 2018 26.58 26.71 26.55 26.60 9,883 +0.17(+0.64%)
May 23, 2018 26.33 26.54 26.33 26.43 14,810 -0.22(-0.83%)
May 22, 2018 26.73 26.85 26.48 26.65 6,468 -0.02(-0.07%)
May 21, 2018 26.48 26.72 26.37 26.67 20,538 +0.17(+0.64%)
May 18, 2018 26.37 26.69 26.37 26.50 30,926 +0.02(+0.07%)
May 17, 2018 26.49 26.52 26.40 26.48 4,439 -0.06(-0.23%)
May 16, 2018 26.65 26.77 26.47 26.55 9,518 -0.03(-0.10%)
May 15, 2018 26.51 26.82 26.51 26.57 46,814 -0.62(-2.28%)
May 14, 2018 27.45 27.45 27.08 27.19 7,430 -0.28(-1.03%)
May 11, 2018 27.57 27.57 27.29 27.48 9,321 -0.09(-0.32%)
May 10, 2018 27.66 27.66 27.56 27.57 6,179 +0.36(+1.34%)
May 09, 2018 27.47 27.48 27.20 27.20 6,428 -0.28(-1.03%)
May 08, 2018 27.24 27.50 27.07 27.49 7,034 -0.02(-0.06%)
May 07, 2018 27.57 27.62 27.39 27.50 11,448 -0.01(-0.02%)
May 04, 2018 27.27 27.66 27.27 27.51 3,908 +0.13(+0.48%)
May 03, 2018 27.52 27.52 27.28 27.38 1,889 +0.04(+0.13%)
May 02, 2018 27.08 27.56 27.04 27.34 38,503 +0.49(+1.82%)
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.