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 (%)
Jun 30, 2021 39.31 40.23 39.19 40.19 25,954 +0.75(+1.89%)
Jun 29, 2021 39.45 39.89 39.41 39.44 16,708 -0.50(-1.25%)
Jun 28, 2021 40.71 40.75 39.89 39.95 22,089 -1.11(-2.71%)
Jun 25, 2021 41.37 41.43 40.98 41.06 18,698 -0.04(-0.09%)
Jun 24, 2021 41.42 41.42 40.91 41.09 15,858 +0.42(+1.03%)
Jun 23, 2021 41.04 41.58 40.67 40.67 12,064 +0.02(+0.04%)
Jun 22, 2021 40.70 40.79 40.50 40.66 20,321 -0.36(-0.87%)
Jun 21, 2021 40.91 41.09 40.63 41.01 29,379 +0.51(+1.26%)
Jun 18, 2021 40.73 41.14 40.50 40.50 18,352 -0.22(-0.54%)
Jun 17, 2021 41.33 41.71 40.64 40.72 49,867 -2.00(-4.69%)
Jun 16, 2021 43.73 44.15 42.72 42.72 23,347 -1.10(-2.52%)
Jun 15, 2021 44.38 44.38 43.73 43.83 34,486 -0.65(-1.47%)
Jun 14, 2021 44.05 44.88 44.05 44.48 22,621 -0.35(-0.78%)
Jun 11, 2021 45.01 45.20 44.83 44.83 22,636 -0.18(-0.40%)
Jun 10, 2021 44.18 45.01 44.07 45.01 18,772 +0.88(+2.00%)
Jun 09, 2021 44.29 44.53 44.13 44.13 7,987 -0.33(-0.75%)
Jun 08, 2021 44.51 44.71 44.36 44.46 23,519 -0.48(-1.06%)
Jun 07, 2021 44.37 44.97 44.24 44.94 25,794 +0.46(+1.02%)
Jun 04, 2021 44.23 44.60 44.05 44.48 19,103 +0.57(+1.31%)
Jun 03, 2021 44.72 44.82 43.91 43.91 45,342 -2.32(-5.03%)
Jun 02, 2021 46.30 46.31 46.01 46.23 18,823 +0.12(+0.26%)
Jun 01, 2021 46.59 46.59 45.88 46.11 27,207 -0.16(-0.36%)
May 28, 2021 46.05 46.43 45.81 46.28 27,733 -0.02(-0.04%)
May 27, 2021 46.37 46.41 45.96 46.30 37,587 -0.29(-0.63%)
May 26, 2021 47.01 47.37 46.57 46.59 65,459 -0.42(-0.89%)
May 25, 2021 46.66 47.17 46.22 47.01 63,706 +0.07(+0.16%)
May 24, 2021 46.61 47.08 46.61 46.93 41,428 +0.65(+1.40%)
May 21, 2021 46.67 46.81 45.90 46.29 51,604 -0.22(-0.47%)
May 20, 2021 45.75 46.58 45.38 46.51 49,993 +1.35(+2.99%)
May 19, 2021 44.84 45.92 44.60 45.16 40,223 -0.28(-0.62%)
May 18, 2021 45.58 45.61 44.86 45.44 33,729 -0.24(-0.52%)
May 17, 2021 43.86 45.91 43.86 45.68 41,750 +2.43(+5.63%)
May 14, 2021 42.74 43.51 42.74 43.24 24,409 +0.61(+1.43%)
May 13, 2021 42.78 43.01 42.48 42.63 43,974 -0.19(-0.44%)
May 12, 2021 43.70 43.98 42.51 42.82 35,092 -0.99(-2.27%)
May 11, 2021 42.97 43.95 42.59 43.82 63,915 -0.33(-0.74%)
May 10, 2021 45.03 45.35 44.00 44.15 454,670 -0.18(-0.41%)
May 07, 2021 43.98 44.61 43.96 44.33 44,000 +1.01(+2.33%)
May 06, 2021 42.24 43.58 42.24 43.32 29,431 +1.18(+2.79%)
May 05, 2021 41.99 42.15 41.70 42.14 19,426 +0.16(+0.39%)
May 04, 2021 42.55 42.98 41.63 41.98 48,349 -0.71(-1.66%)
May 03, 2021 41.60 42.71 41.38 42.69 420,747 +1.63(+3.97%)
Apr 30, 2021 41.59 41.59 41.05 41.06 21,181 -0.62(-1.48%)
Apr 29, 2021 42.21 42.21 41.25 41.68 17,313 -0.83(-1.95%)
Apr 28, 2021 41.73 42.51 41.39 42.51 66,682 -0.05(-0.13%)
Apr 27, 2021 43.13 43.26 42.51 42.56 20,435 -0.47(-1.10%)
Apr 26, 2021 43.20 43.20 42.88 43.03 8,696 +0.05(+0.11%)
Apr 23, 2021 43.59 43.70 42.99 42.99 19,425 -0.10(-0.23%)
Apr 22, 2021 43.34 43.59 42.92 43.09 50,243 -0.56(-1.27%)
Apr 21, 2021 43.28 43.72 42.67 43.64 22,733 +0.79(+1.85%)
Apr 20, 2021 42.51 42.85 42.50 42.85 21,540 +0.18(+0.43%)
Apr 19, 2021 42.86 42.99 42.60 42.67 39,340 -0.43(-1.00%)
Apr 16, 2021 43.04 43.18 42.71 43.10 34,351 +0.60(+1.42%)
Apr 15, 2021 41.75 42.83 41.75 42.50 33,556 +1.14(+2.75%)
Apr 14, 2021 41.54 41.75 41.24 41.36 33,121 -0.31(-0.74%)
Apr 13, 2021 40.75 41.79 40.60 41.67 27,310 +1.56(+3.88%)
Apr 12, 2021 40.53 40.53 40.01 40.11 28,161 -0.98(-2.39%)
Apr 09, 2021 40.33 41.09 40.18 41.09 29,522 +0.30(+0.73%)
Apr 08, 2021 40.14 40.79 40.14 40.79 27,053 +1.36(+3.44%)
Apr 07, 2021 39.67 39.84 39.30 39.43 15,287 -0.04(-0.09%)
Apr 06, 2021 39.29 39.84 39.29 39.47 24,699 +0.61(+1.57%)
Apr 05, 2021 38.64 39.02 38.57 38.86 15,734 +0.27(+0.71%)
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.