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 (%)
May 31, 2022 33.41 33.43 32.55 32.65 34,072 -0.77(-2.30%)
May 27, 2022 33.74 33.74 33.18 33.42 6,900 -0.02(-0.06%)
May 26, 2022 33.19 33.67 33.19 33.44 17,069 -0.33(-0.99%)
May 25, 2022 33.78 33.85 33.38 33.77 16,359 -0.33(-0.97%)
May 24, 2022 33.62 34.27 33.62 34.10 5,309 +0.34(+1.01%)
May 23, 2022 33.89 34.01 33.59 33.76 12,349 +0.54(+1.62%)
May 20, 2022 33.52 33.55 32.85 33.23 13,058 -0.18(-0.55%)
May 19, 2022 32.50 33.49 32.50 33.41 25,640 +1.81(+5.74%)
May 18, 2022 32.20 32.20 31.56 31.59 25,844 -0.58(-1.80%)
May 17, 2022 32.38 32.61 31.96 32.17 15,529 +0.23(+0.72%)
May 16, 2022 31.50 32.00 31.44 31.95 13,037 +0.55(+1.75%)
May 13, 2022 30.50 31.69 30.50 31.39 37,315 +1.16(+3.85%)
May 12, 2022 31.12 31.12 29.85 30.23 30,614 -2.03(-6.30%)
May 11, 2022 32.77 33.44 32.26 32.26 14,177 +0.08(+0.26%)
May 10, 2022 33.30 33.34 31.91 32.18 17,853 -0.57(-1.75%)
May 09, 2022 34.11 34.13 32.76 32.76 26,413 -2.68(-7.55%)
May 06, 2022 35.55 35.77 35.34 35.43 14,597 -0.52(-1.45%)
May 05, 2022 37.59 37.59 35.40 35.95 33,509 -1.42(-3.80%)
May 04, 2022 36.09 37.51 35.78 37.37 18,014 +0.88(+2.41%)
May 03, 2022 36.21 36.62 36.18 36.49 20,602 +0.63(+1.76%)
May 02, 2022 35.67 35.97 35.32 35.86 20,258 -0.89(-2.41%)
Apr 29, 2022 37.55 37.62 36.75 36.75 25,878 -0.51(-1.38%)
Apr 28, 2022 36.53 37.26 36.17 37.26 9,658 +1.06(+2.94%)
Apr 27, 2022 36.43 36.68 36.09 36.20 16,283 -0.36(-0.97%)
Apr 26, 2022 37.49 37.50 36.43 36.55 24,912 -0.66(-1.79%)
Apr 25, 2022 36.99 37.30 36.37 37.22 27,262 -1.44(-3.73%)
Apr 22, 2022 39.52 39.73 38.66 38.66 27,039 -1.77(-4.38%)
Apr 21, 2022 41.58 41.58 40.06 40.43 34,134 -2.00(-4.72%)
Apr 20, 2022 41.97 42.47 41.91 42.43 27,444 +0.35(+0.84%)
Apr 19, 2022 42.43 42.48 41.70 42.08 24,308 -0.80(-1.87%)
Apr 18, 2022 43.53 43.63 42.88 42.88 19,044 +0.01(+0.02%)
Apr 14, 2022 42.72 42.99 42.26 42.87 21,308 +0.17(+0.39%)
Apr 13, 2022 41.80 42.72 41.73 42.71 21,967 +1.35(+3.27%)
Apr 12, 2022 41.52 42.19 41.07 41.35 36,498 +0.81(+1.99%)
Apr 11, 2022 40.97 40.97 40.07 40.55 29,681 -0.15(-0.38%)
Apr 08, 2022 39.84 40.73 39.84 40.70 12,832 +0.76(+1.89%)
Apr 07, 2022 39.44 40.08 39.34 39.95 16,899 +0.37(+0.93%)
Apr 06, 2022 39.81 39.98 39.39 39.58 21,862 -0.40(-1.01%)
Apr 05, 2022 41.31 41.55 39.95 39.98 28,462 -1.30(-3.14%)
Apr 04, 2022 41.66 41.69 41.11 41.28 17,021 +0.28(+0.68%)
Apr 01, 2022 40.00 41.00 40.00 41.00 18,072 +0.53(+1.31%)
Mar 31, 2022 40.70 41.14 40.36 40.47 14,443 -0.12(-0.29%)
Mar 30, 2022 40.40 40.93 40.37 40.59 19,423 +0.20(+0.50%)
Mar 29, 2022 39.10 40.44 39.02 40.38 11,947 +0.93(+2.36%)
Mar 28, 2022 40.32 40.37 39.20 39.45 21,200 -1.86(-4.49%)
Mar 25, 2022 40.89 41.31 40.89 41.31 13,204 -0.09(-0.22%)
Mar 24, 2022 41.74 41.89 41.26 41.40 24,281 -0.42(-1.00%)
Mar 23, 2022 41.10 41.82 40.94 41.82 12,961 +1.17(+2.89%)
Mar 22, 2022 41.35 41.35 40.43 40.64 30,306 -1.10(-2.64%)
Mar 21, 2022 40.56 41.74 40.56 41.74 48,584 +1.19(+2.94%)
Mar 18, 2022 40.36 40.87 40.36 40.55 9,418 -0.14(-0.34%)
Mar 17, 2022 39.84 41.00 39.78 40.69 20,729 +1.25(+3.17%)
Mar 16, 2022 39.03 39.44 38.35 39.44 11,873 +0.60(+1.55%)
Mar 15, 2022 38.18 39.08 38.02 38.84 18,822 -0.32(-0.83%)
Mar 14, 2022 40.44 40.52 38.99 39.16 16,521 -1.69(-4.14%)
Mar 11, 2022 41.19 41.19 40.79 40.85 13,437 -1.07(-2.56%)
Mar 10, 2022 41.62 42.06 41.62 41.92 16,543 +0.90(+2.19%)
Mar 09, 2022 41.03 41.05 39.73 41.02 40,301 -0.56(-1.34%)
Mar 08, 2022 41.71 43.07 41.19 41.58 62,805 +0.32(+0.78%)
Mar 07, 2022 40.50 41.29 40.29 41.26 34,381 +1.27(+3.17%)
Mar 04, 2022 39.18 40.06 39.08 39.99 21,221 +0.99(+2.54%)
Mar 03, 2022 38.98 39.17 38.49 39.00 17,885 +0.13(+0.32%)
Mar 02, 2022 38.81 39.06 38.46 38.88 81,364 -0.07(-0.18%)
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.