Skip to main content

Alps Sprott Junior Gold (NY: SGDJ )

31.42 +0.63 (+2.04%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 27.63 27.83 26.99 27.16 21,086 -1.00(-3.56%)
Sep 27, 2019 27.84 28.27 27.55 28.16 11,056 -0.30(-1.05%)
Sep 26, 2019 29.04 29.04 28.46 28.46 29,894 -0.41(-1.41%)
Sep 25, 2019 29.60 29.76 28.74 28.86 32,864 -0.87(-2.93%)
Sep 24, 2019 29.24 29.91 29.03 29.74 16,661 +0.09(+0.30%)
Sep 23, 2019 29.33 29.65 29.22 29.65 13,432 +0.50(+1.73%)
Sep 20, 2019 28.72 29.15 28.65 29.14 12,636 +0.65(+2.27%)
Sep 19, 2019 28.27 28.54 28.27 28.50 8,381 +0.16(+0.55%)
Sep 18, 2019 28.85 28.91 28.07 28.34 6,730 -0.46(-1.58%)
Sep 17, 2019 28.31 28.81 28.31 28.80 20,442 +0.49(+1.75%)
Sep 16, 2019 28.89 28.89 28.03 28.30 19,814 +0.37(+1.33%)
Sep 13, 2019 28.39 28.54 27.93 27.93 24,820 -0.42(-1.47%)
Sep 12, 2019 29.06 29.44 28.26 28.35 18,246 -0.37(-1.30%)
Sep 11, 2019 28.28 28.90 28.28 28.72 13,500 +0.49(+1.72%)
Sep 10, 2019 28.36 28.64 28.22 28.23 19,586 -0.27(-0.95%)
Sep 09, 2019 29.19 29.25 28.45 28.50 33,223 -0.61(-2.10%)
Sep 06, 2019 29.91 29.91 29.10 29.12 41,179 -0.72(-2.41%)
Sep 05, 2019 30.58 30.83 29.72 29.83 35,184 -1.26(-4.05%)
Sep 04, 2019 30.89 31.09 30.69 31.09 26,587 +0.39(+1.28%)
Sep 03, 2019 30.40 30.83 30.40 30.70 9,920 +0.69(+2.29%)
Aug 30, 2019 30.03 30.21 29.92 30.01 15,005 -0.18(-0.59%)
Aug 29, 2019 30.89 30.89 29.95 30.19 45,411 -0.65(-2.10%)
Aug 28, 2019 30.97 30.99 30.72 30.84 11,819 -0.01(-0.03%)
Aug 27, 2019 30.31 31.00 30.22 30.85 76,907 +0.76(+2.52%)
Aug 26, 2019 30.14 30.41 30.02 30.09 16,893 +0.24(+0.81%)
Aug 23, 2019 28.89 29.92 28.89 29.85 38,020 +0.92(+3.19%)
Aug 22, 2019 29.21 29.23 28.90 28.92 46,937 -0.12(-0.43%)
Aug 21, 2019 29.01 29.37 29.01 29.05 8,633 -0.25(-0.85%)
Aug 20, 2019 28.66 29.29 28.66 29.29 56,029 +0.50(+1.72%)
Aug 19, 2019 29.09 29.21 28.68 28.80 32,262 -1.13(-3.76%)
Aug 16, 2019 30.39 30.49 29.82 29.92 110,791 -0.67(-2.19%)
Aug 15, 2019 30.56 30.62 30.25 30.59 19,343 +0.52(+1.73%)
Aug 14, 2019 30.77 30.78 30.02 30.07 48,493 -0.76(-2.48%)
Aug 13, 2019 31.40 31.61 29.96 30.84 52,406 -0.60(-1.91%)
Aug 12, 2019 31.52 31.61 31.37 31.44 26,273 -0.29(-0.92%)
Aug 09, 2019 31.88 32.01 31.64 31.73 17,036 -0.40(-1.24%)
Aug 08, 2019 31.43 32.13 31.43 32.13 23,551 +0.51(+1.63%)
Aug 07, 2019 31.61 31.83 31.21 31.62 31,370 +1.03(+3.36%)
Aug 06, 2019 30.77 30.92 30.49 30.59 32,367 -0.17(-0.55%)
Aug 05, 2019 30.43 31.02 30.16 30.76 52,614 +0.91(+3.06%)
Aug 02, 2019 29.69 30.09 29.56 29.84 15,456 +0.09(+0.30%)
Aug 01, 2019 28.48 29.75 28.20 29.75 51,463 +1.12(+3.90%)
Jul 31, 2019 30.05 30.05 28.64 28.64 18,688 -1.36(-4.55%)
Jul 30, 2019 30.01 30.30 29.85 30.00 35,853 +0.12(+0.39%)
Jul 29, 2019 29.76 29.89 29.54 29.89 26,615 +0.27(+0.93%)
Jul 26, 2019 29.76 29.79 29.56 29.61 16,697 -0.20(-0.65%)
Jul 25, 2019 30.49 30.49 29.49 29.81 27,307 -0.79(-2.57%)
Jul 24, 2019 30.33 30.60 30.33 30.60 7,817 +0.29(+0.96%)
Jul 23, 2019 32.30 32.30 29.95 30.30 105,617 -0.97(-3.11%)
Jul 22, 2019 31.05 31.53 31.05 31.28 30,033 +0.17(+0.53%)
Jul 19, 2019 30.77 31.35 30.61 31.11 40,390 +0.05(+0.17%)
Jul 18, 2019 29.60 31.13 29.52 31.06 84,508 +1.30(+4.38%)
Jul 17, 2019 28.58 29.83 28.56 29.75 14,358 +1.28(+4.51%)
Jul 16, 2019 28.15 28.73 28.15 28.47 13,441 +0.27(+0.95%)
Jul 15, 2019 27.99 28.28 27.99 28.20 12,672 +0.18(+0.64%)
Jul 12, 2019 27.65 28.10 27.63 28.03 24,031 +0.59(+2.16%)
Jul 11, 2019 27.88 28.04 27.38 27.43 8,681 -0.40(-1.43%)
Jul 10, 2019 27.49 28.02 27.41 27.83 8,111 +0.83(+3.07%)
Jul 09, 2019 26.43 27.02 26.43 27.00 15,463 +0.39(+1.48%)
Jul 08, 2019 26.81 26.81 26.48 26.61 7,283 -0.12(-0.43%)
Jul 05, 2019 26.21 26.80 26.02 26.72 14,666 -0.29(-1.07%)
Jul 03, 2019 27.11 27.11 26.79 27.01 9,702 -0.04(-0.14%)
Jul 02, 2019 25.80 27.15 25.80 27.05 9,949 +1.32(+5.13%)
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.