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 (%)
Jan 31, 2022 34.50 35.10 35.07 14,246 +0.95(+2.79%)
Jan 28, 2022 34.13 34.13 33.66 34.12 42,263 -0.33(-0.95%)
Jan 27, 2022 35.19 35.43 34.43 34.44 48,450 -1.47(-4.11%)
Jan 26, 2022 37.09 37.25 35.81 35.92 28,204 -1.43(-3.82%)
Jan 25, 2022 36.51 37.35 36.32 37.34 24,214 +0.24(+0.64%)
Jan 24, 2022 36.99 37.19 36.00 37.11 28,280 -0.85(-2.25%)
Jan 21, 2022 38.90 38.90 37.88 37.96 81,811 -0.92(-2.37%)
Jan 20, 2022 39.57 39.81 38.80 38.88 35,981 -0.35(-0.88%)
Jan 19, 2022 37.45 39.29 37.44 39.23 32,527 +2.33(+6.30%)
Jan 18, 2022 37.11 37.22 36.75 36.90 6,416 -0.22(-0.59%)
Jan 14, 2022 37.12 0 -0.25(-0.67%)
Jan 13, 2022 37.81 37.94 37.35 37.37 14,544 -0.47(-1.23%)
Jan 12, 2022 37.34 37.88 37.34 37.84 17,986 +0.72(+1.93%)
Jan 11, 2022 36.19 37.12 36.02 37.12 24,040 +0.87(+2.40%)
Jan 10, 2022 35.57 36.25 35.38 36.25 16,324 +0.23(+0.64%)
Jan 07, 2022 35.84 36.18 35.59 36.02 21,695 +0.57(+1.60%)
Jan 06, 2022 35.81 36.19 35.40 35.45 22,937 -1.28(-3.48%)
Jan 05, 2022 37.63 37.83 36.62 36.73 18,925 -0.83(-2.21%)
Jan 04, 2022 37.62 37.86 37.45 37.56 13,781 +0.25(+0.67%)
Jan 03, 2022 37.45 37.81 37.30 37.31 24,517 -0.79(-2.08%)
Dec 31, 2021 37.96 38.23 37.80 38.10 32,698 +0.51(+1.36%)
Dec 30, 2021 37.24 37.59 37.24 37.59 27,905 +0.10(+0.27%)
Dec 29, 2021 37.15 37.55 36.99 37.48 27,840 +0.07(+0.20%)
Dec 28, 2021 37.74 37.93 37.39 37.41 27,720 -0.48(-1.28%)
Dec 27, 2021 37.70 37.95 37.62 37.89 55,812 +0.22(+0.59%)
Dec 23, 2021 37.49 37.82 37.37 37.67 19,868 +0.49(+1.33%)
Dec 22, 2021 36.68 37.20 36.34 37.18 14,730 +0.59(+1.61%)
Dec 21, 2021 36.63 36.65 36.31 36.59 28,300 +0.72(+2.00%)
Dec 20, 2021 35.79 36.00 35.40 35.87 33,445 -0.32(-0.88%)
Dec 17, 2021 36.88 36.88 36.19 36.19 15,834 -0.36(-1.00%)
Dec 16, 2021 35.83 36.55 35.83 36.55 91,931 +1.17(+3.32%)
Dec 15, 2021 35.58 35.65 34.63 35.38 45,974 -0.57(-1.58%)
Dec 14, 2021 36.12 36.46 35.87 35.95 13,288 -0.56(-1.52%)
Dec 13, 2021 36.66 36.87 36.49 36.50 35,455 +0.06(+0.18%)
Dec 10, 2021 36.73 36.73 36.19 36.44 15,310 +0.56(+1.55%)
Dec 09, 2021 36.46 36.46 35.86 35.88 16,373 -0.34(-0.93%)
Dec 08, 2021 36.06 36.30 35.92 36.22 8,564 +0.10(+0.27%)
Dec 07, 2021 35.80 36.36 35.80 36.12 32,297 +0.53(+1.49%)
Dec 06, 2021 35.29 35.69 35.08 35.59 38,295 +0.21(+0.59%)
Dec 03, 2021 35.26 35.38 34.70 35.38 57,906 +0.04(+0.10%)
Dec 02, 2021 35.71 35.96 34.90 35.34 37,354 -0.56(-1.57%)
Dec 01, 2021 37.47 37.56 35.91 35.91 45,534 -1.18(-3.17%)
Nov 30, 2021 37.57 38.25 36.65 37.09 28,675 -0.32(-0.85%)
Nov 29, 2021 37.22 37.50 37.00 37.40 80,527 -0.03(-0.08%)
Nov 26, 2021 38.43 38.43 37.15 37.43 13,858 -1.16(-3.01%)
Nov 24, 2021 38.14 38.59 38.11 38.59 17,127 -0.03(-0.08%)
Nov 23, 2021 38.83 39.05 38.28 38.62 20,586 -0.85(-2.15%)
Nov 22, 2021 39.56 39.97 39.23 39.47 35,880 -1.30(-3.20%)
Nov 19, 2021 41.57 41.80 40.77 40.77 24,775 -1.25(-2.97%)
Nov 18, 2021 42.05 42.09 41.96 42.02 12,668 -0.15(-0.35%)
Nov 17, 2021 42.23 42.51 42.00 42.17 37,475 +0.26(+0.61%)
Nov 16, 2021 42.45 42.70 41.91 41.91 48,472 -0.93(-2.17%)
Nov 15, 2021 42.82 43.27 42.54 42.84 17,882 +0.10(+0.23%)
Nov 12, 2021 42.01 42.78 41.92 42.74 18,974 +0.46(+1.10%)
Nov 11, 2021 41.88 42.36 41.80 42.28 23,396 +1.32(+3.23%)
Nov 10, 2021 41.29 40.96 17,293 +0.41(+1.01%)
Nov 09, 2021 40.00 40.57 39.74 40.55 10,461 +0.79(+1.99%)
Nov 08, 2021 39.54 39.77 39.33 39.75 18,674 +0.62(+1.58%)
Nov 05, 2021 38.43 39.13 38.07 39.13 12,053 +0.99(+2.60%)
Nov 04, 2021 38.31 38.61 38.04 38.14 15,041 +0.18(+0.48%)
Nov 03, 2021 36.88 38.11 36.76 37.96 25,610 +0.64(+1.71%)
Nov 02, 2021 37.75 37.75 37.27 37.32 8,501 -0.91(-2.38%)
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.