Skip to main content

Alps Sprott Junior Gold (NY: SGDJ )

31.45 +0.66 (+2.14%)
Streaming Delayed Price Updated: 12:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 26.63 26.92 26.51 26.84 11,395 +0.23(+0.88%)
Jun 27, 2019 26.66 26.78 26.40 26.61 7,643 -0.40(-1.47%)
Jun 26, 2019 26.47 27.08 26.33 27.01 10,892 +0.15(+0.56%)
Jun 25, 2019 27.54 27.57 26.35 26.86 28,249 -0.35(-1.27%)
Jun 24, 2019 26.79 27.25 26.57 27.20 56,799 +0.66(+2.51%)
Jun 21, 2019 26.42 26.57 25.99 26.54 23,015 +0.31(+1.18%)
Jun 20, 2019 26.10 26.62 26.04 26.23 42,851 +1.04(+4.14%)
Jun 19, 2019 24.64 25.18 24.48 25.18 4,453 +0.41(+1.66%)
Jun 18, 2019 24.94 25.07 24.68 24.77 10,165 +0.16(+0.65%)
Jun 17, 2019 24.17 24.61 24.17 24.61 7,464 +0.44(+1.83%)
Jun 14, 2019 24.53 24.84 23.99 24.17 6,656 -0.12(-0.50%)
Jun 13, 2019 23.75 24.33 23.75 24.29 15,465 +0.57(+2.42%)
Jun 12, 2019 23.62 23.89 23.58 23.72 6,572 +0.33(+1.40%)
Jun 11, 2019 23.18 23.50 23.14 23.39 3,566 +0.09(+0.38%)
Jun 10, 2019 23.24 23.30 23.07 23.30 8,719 -0.43(-1.80%)
Jun 07, 2019 24.14 24.15 23.73 23.73 15,230 -0.13(-0.56%)
Jun 06, 2019 23.96 23.96 23.84 23.86 5,028 +0.17(+0.70%)
Jun 05, 2019 24.20 24.37 23.59 23.70 6,765 -0.06(-0.26%)
Jun 04, 2019 23.34 23.76 23.34 23.76 4,330 +0.18(+0.76%)
Jun 03, 2019 22.87 23.64 22.87 23.58 12,387 +1.21(+5.39%)
May 31, 2019 22.01 22.58 22.01 22.37 7,897 +0.75(+3.47%)
May 30, 2019 21.02 21.62 21.02 21.62 2,618 +0.49(+2.30%)
May 29, 2019 21.28 21.32 21.14 21.14 4,073 -0.03(-0.14%)
May 28, 2019 21.20 21.33 21.06 21.17 3,681 -0.04(-0.17%)
May 24, 2019 21.24 21.33 21.16 21.20 24,707 -0.07(-0.35%)
May 23, 2019 21.66 21.72 21.28 21.28 2,038 -0.04(-0.21%)
May 22, 2019 21.67 21.67 21.18 21.32 6,278 -0.38(-1.77%)
May 21, 2019 21.61 21.76 21.56 21.70 3,661 -0.06(-0.28%)
May 20, 2019 21.91 21.91 21.76 21.76 1,771 -0.18(-0.83%)
May 17, 2019 21.64 21.95 21.57 21.95 4,400 +0.13(+0.58%)
May 16, 2019 22.42 22.42 21.72 21.82 17,380 -0.45(-2.00%)
May 15, 2019 22.33 22.35 22.24 22.27 5,486 +0.12(+0.53%)
May 14, 2019 22.38 22.38 22.08 22.15 4,166 -0.39(-1.74%)
May 13, 2019 22.01 22.54 22.01 22.54 4,402 +0.69(+3.17%)
May 10, 2019 21.89 21.93 21.85 21.85 1,353 -0.10(-0.44%)
May 09, 2019 22.00 22.15 21.90 21.95 6,506 -0.18(-0.81%)
May 08, 2019 22.69 22.69 22.05 22.13 4,133 -0.34(-1.53%)
May 07, 2019 22.15 22.52 22.15 22.47 2,541 +0.50(+2.30%)
May 06, 2019 21.90 22.09 21.90 21.96 17,780 -0.11(-0.51%)
May 03, 2019 22.19 22.28 22.00 22.08 6,769 +0.38(+1.74%)
May 02, 2019 21.80 21.86 21.65 21.70 2,117 -0.52(-2.35%)
May 01, 2019 22.46 22.77 22.11 22.22 8,687 -0.48(-2.11%)
Apr 30, 2019 22.65 22.86 22.59 22.70 3,794 +0.10(+0.45%)
Apr 29, 2019 23.22 23.22 22.29 22.60 4,866 -0.74(-3.18%)
Apr 26, 2019 22.98 23.44 22.98 23.34 2,256 +0.69(+3.05%)
Apr 25, 2019 22.92 23.01 22.63 22.65 4,611 -0.14(-0.61%)
Apr 24, 2019 22.30 22.93 22.28 22.79 12,612 +0.51(+2.27%)
Apr 23, 2019 22.17 22.46 22.17 22.28 16,972 -0.19(-0.83%)
Apr 22, 2019 23.05 23.05 22.46 22.47 15,291 -0.59(-2.57%)
Apr 18, 2019 23.37 23.40 23.00 23.06 10,943 -0.32(-1.37%)
Apr 17, 2019 23.20 23.39 23.20 23.38 19,316 +0.21(+0.92%)
Apr 16, 2019 23.49 23.49 23.17 23.17 21,295 -0.54(-2.28%)
Apr 15, 2019 23.48 23.76 23.40 23.71 3,975 +0.00(+0.02%)
Apr 12, 2019 24.12 24.12 23.70 23.71 4,964 -0.32(-1.35%)
Apr 11, 2019 24.14 24.17 23.94 24.03 2,521 -0.49(-1.98%)
Apr 10, 2019 25.04 25.04 24.41 24.52 3,820 -0.59(-2.36%)
Apr 09, 2019 25.14 25.28 25.08 25.11 12,136 -0.03(-0.11%)
Apr 08, 2019 24.98 25.14 24.95 25.14 12,588 +0.56(+2.26%)
Apr 05, 2019 24.53 24.58 24.53 24.58 902 -0.04(-0.17%)
Apr 04, 2019 23.65 24.62 23.60 24.62 10,133 +0.71(+2.98%)
Apr 03, 2019 23.89 23.94 23.87 23.91 2,255 -0.02(-0.08%)
Apr 02, 2019 23.81 23.95 23.81 23.93 6,057 +0.14(+0.58%)
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.