Indicators

Alps Sprott Junior Gold (NY: SGDJ )

33.09 +0.28 (+0.85%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	31.63	31.63	31.19	31.22	13,608	-0.53(-1.68%)
Sep 28, 2017	31.33	31.87	31.33	31.75	7,059	+0.55(+1.76%)
Sep 27, 2017	31.39	31.40	31.11	31.20	15,473	-0.65(-2.03%)
Sep 26, 2017	32.09	32.33	31.78	31.85	24,757	-0.60(-1.86%)
Sep 25, 2017	31.60	32.50	31.60	32.45	46,828	+0.64(+2.01%)
Sep 22, 2017	31.45	32.02	31.45	31.81	8,784	+0.58(+1.84%)
Sep 21, 2017	30.93	31.71	30.93	31.24	142,156	-0.07(-0.23%)
Sep 20, 2017	31.91	32.39	31.03	31.31	92,722	-0.48(-1.51%)
Sep 19, 2017	31.66	31.86	31.52	31.78	11,959	+0.43(+1.36%)
Sep 18, 2017	32.13	32.13	31.36	31.36	134,173	-1.07(-3.31%)
Sep 15, 2017	32.81	32.81	32.39	32.43	7,508	-0.16(-0.49%)
Sep 14, 2017	32.48	32.99	32.36	32.59	128,800	+0.17(+0.52%)
Sep 13, 2017	33.10	33.10	32.37	32.42	35,562	-0.80(-2.40%)
Sep 12, 2017	32.77	33.24	32.67	33.22	5,522	+0.51(+1.57%)
Sep 11, 2017	33.22	33.63	32.66	32.71	34,161	-1.21(-3.55%)
Sep 08, 2017	34.38	34.38	33.68	33.91	7,497	-0.48(-1.39%)
Sep 07, 2017	34.03	34.52	34.03	34.39	30,079	+0.64(+1.89%)
Sep 06, 2017	33.78	34.20	33.37	33.75	35,428	-0.09(-0.26%)
Sep 05, 2017	32.92	33.84	32.92	33.84	83,644	+1.26(+3.86%)

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.