Skip to main content

Alps Sprott Junior Gold (NY: SGDJ )

31.23 +0.44 (+1.43%)
Streaming Delayed Price Updated: 11:59 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 44.88 44.88 44.88 34,210 -0.17(-0.38%)
Dec 30, 2020 44.01 45.13 44.01 45.06 34,210 +1.19(+2.71%)
Dec 29, 2020 44.52 44.57 43.70 43.87 33,347 -0.35(-0.79%)
Dec 28, 2020 44.88 45.19 44.18 44.22 78,607 +0.02(+0.04%)
Dec 24, 2020 43.85 44.36 43.69 44.20 18,877 +0.51(+1.17%)
Dec 23, 2020 43.25 43.83 43.06 43.69 29,943 +0.71(+1.64%)
Dec 22, 2020 44.28 44.28 42.82 42.98 48,916 -1.42(-3.19%)
Dec 21, 2020 43.84 44.71 43.70 44.40 45,116 +0.13(+0.29%)
Dec 18, 2020 45.38 45.56 44.22 44.27 57,289 -1.39(-3.03%)
Dec 17, 2020 45.23 46.01 45.08 45.66 61,139 +1.57(+3.55%)
Dec 16, 2020 43.34 44.10 43.05 44.09 23,481 +1.28(+3.00%)
Dec 15, 2020 42.46 42.87 42.14 42.81 37,629 +1.06(+2.55%)
Dec 14, 2020 42.44 42.82 41.68 41.74 34,336 -0.46(-1.08%)
Dec 11, 2020 42.58 42.74 42.08 42.20 32,819 -0.03(-0.06%)
Dec 10, 2020 42.04 42.68 41.92 42.23 16,793 -0.09(-0.21%)
Dec 09, 2020 43.08 43.08 41.89 42.32 40,266 -1.42(-3.24%)
Dec 08, 2020 43.90 44.12 43.46 43.74 30,355 -0.06(-0.13%)
Dec 07, 2020 42.55 44.18 42.55 43.79 42,700 +1.24(+2.91%)
Dec 04, 2020 42.74 42.93 42.41 42.56 29,347 -0.37(-0.87%)
Dec 03, 2020 43.26 43.26 42.59 42.93 26,992 -0.14(-0.34%)
Dec 02, 2020 42.81 43.17 42.33 43.08 29,264 +0.46(+1.09%)
Dec 01, 2020 42.18 42.78 41.66 42.61 98,317 +2.00(+4.94%)
Nov 30, 2020 39.68 40.61 39.41 40.61 49,820 +0.58(+1.44%)
Nov 27, 2020 39.25 40.03 39.25 40.03 24,194 +0.75(+1.91%)
Nov 25, 2020 38.81 39.50 38.80 39.28 14,337 +0.79(+2.06%)
Nov 24, 2020 38.03 38.62 38.03 38.49 36,682 -0.85(-2.16%)
Nov 23, 2020 40.24 40.32 39.24 39.33 38,591 -1.04(-2.57%)
Nov 20, 2020 40.43 40.91 40.19 40.37 19,714 +0.41(+1.03%)
Nov 19, 2020 39.50 40.09 39.30 39.96 14,269 -0.06(-0.16%)
Nov 18, 2020 40.98 41.04 40.02 40.02 19,344 -0.93(-2.27%)
Nov 17, 2020 41.46 41.46 40.91 40.95 18,623 -0.83(-1.99%)
Nov 16, 2020 41.60 42.17 41.54 41.78 40,067 +0.04(+0.09%)
Nov 13, 2020 42.30 42.33 41.68 41.74 20,946 +0.24(+0.57%)
Nov 12, 2020 41.41 42.06 41.23 41.51 13,520 +0.35(+0.86%)
Nov 11, 2020 41.08 41.42 40.81 41.16 13,924 -0.10(-0.24%)
Nov 10, 2020 42.22 42.22 41.23 41.25 15,563 -1.18(-2.78%)
Nov 09, 2020 42.65 42.65 41.54 42.43 47,932 -1.66(-3.76%)
Nov 06, 2020 44.20 44.21 43.63 44.09 30,803 +0.01(+0.01%)
Nov 05, 2020 42.15 44.21 42.15 44.08 27,572 +3.40(+8.35%)
Nov 04, 2020 41.32 41.32 40.57 40.69 11,307 -0.77(-1.86%)
Nov 03, 2020 41.34 41.81 41.04 41.46 14,795 +1.00(+2.48%)
Nov 02, 2020 40.23 40.55 39.63 40.46 18,233 +0.72(+1.81%)
Oct 30, 2020 40.16 40.16 39.35 39.74 21,618 -0.11(-0.27%)
Oct 29, 2020 39.19 39.98 39.17 39.84 37,366 +0.25(+0.63%)
Oct 28, 2020 40.97 41.96 39.56 39.59 35,092 -2.58(-6.11%)
Oct 27, 2020 41.70 42.17 41.66 42.17 10,025 +0.56(+1.35%)
Oct 26, 2020 42.35 42.84 41.54 41.61 36,423 -0.89(-2.09%)
Oct 23, 2020 42.90 42.91 42.26 42.49 8,401 -0.40(-0.94%)
Oct 22, 2020 42.64 42.90 42.40 42.90 13,057 -0.58(-1.33%)
Oct 21, 2020 43.29 43.85 43.27 43.48 16,562 +0.84(+1.97%)
Oct 20, 2020 42.53 42.97 42.25 42.64 13,057 +0.13(+0.31%)
Oct 19, 2020 43.74 43.74 42.50 42.50 16,378 -0.43(-1.00%)
Oct 16, 2020 43.35 43.35 42.78 42.93 15,569 -0.49(-1.13%)
Oct 15, 2020 42.80 43.61 42.67 43.42 26,892 -0.06(-0.14%)
Oct 14, 2020 43.42 43.69 43.20 43.49 14,795 +0.90(+2.12%)
Oct 13, 2020 42.32 42.58 41.85 42.58 14,230 -0.92(-2.11%)
Oct 12, 2020 43.38 43.77 43.16 43.50 25,541 +0.03(+0.06%)
Oct 09, 2020 42.06 43.51 42.05 43.48 41,108 +2.40(+5.85%)
Oct 08, 2020 40.69 41.08 40.47 41.08 5,382 +0.57(+1.41%)
Oct 07, 2020 40.45 40.88 40.28 40.50 29,323 +0.33(+0.82%)
Oct 06, 2020 41.47 41.47 40.17 40.17 15,978 -1.06(-2.58%)
Oct 05, 2020 40.95 41.58 40.93 41.24 15,315 +1.04(+2.60%)
Oct 02, 2020 40.50 40.73 40.08 40.19 11,201 -0.46(-1.14%)
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.