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 (%)
Aug 31, 2018 21.99 21.99 21.99 0 -0.01(-0.04%)
Aug 30, 2018 22.22 22.22 21.83 22.00 57,125 -0.34(-1.51%)
Aug 29, 2018 22.46 22.46 22.27 22.34 17,366 -0.10(-0.43%)
Aug 28, 2018 23.22 23.49 22.20 22.43 47,989 -0.49(-2.13%)
Aug 27, 2018 22.53 22.97 22.53 22.92 26,214 +0.43(+1.89%)
Aug 24, 2018 21.93 22.76 21.91 22.50 76,267 +0.91(+4.23%)
Aug 23, 2018 22.05 22.05 21.40 21.58 50,782 -0.66(-2.99%)
Aug 22, 2018 22.42 22.42 22.17 22.25 32,500 +0.11(+0.48%)
Aug 21, 2018 22.06 22.27 21.87 22.14 16,347 +0.15(+0.69%)
Aug 20, 2018 22.06 22.18 21.72 21.99 108,876 +0.27(+1.22%)
Aug 17, 2018 21.34 21.95 21.32 21.72 92,513 +0.56(+2.64%)
Aug 16, 2018 21.72 22.18 20.93 21.17 127,365 -0.51(-2.33%)
Aug 15, 2018 22.75 22.86 21.64 21.67 264,807 -1.59(-6.82%)
Aug 14, 2018 23.44 23.57 23.25 23.26 44,861 -0.01(-0.04%)
Aug 13, 2018 23.66 23.91 23.22 23.27 219,641 -0.85(-3.53%)
Aug 10, 2018 24.14 24.44 24.07 24.12 42,082 +0.04(+0.15%)
Aug 09, 2018 24.04 24.29 23.97 24.08 21,503 +0.11(+0.44%)
Aug 08, 2018 24.12 24.16 23.82 23.98 26,785 -0.02(-0.07%)
Aug 07, 2018 24.62 24.62 23.95 23.99 102,770 -0.41(-1.67%)
Aug 06, 2018 24.56 24.73 24.39 24.40 39,028 -0.32(-1.29%)
Aug 03, 2018 24.55 25.01 24.55 24.72 46,708 +0.17(+0.69%)
Aug 02, 2018 24.70 24.86 24.45 24.55 58,100 -0.15(-0.61%)
Aug 01, 2018 25.09 25.09 24.70 24.70 42,367 -0.50(-1.97%)
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%)
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.