Skip to main content

Alps Sprott Junior Gold (NY: SGDJ )

31.42 +0.63 (+2.04%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 20.03 21.15 19.85 19.85 10,680 -0.15(-0.77%)
Mar 30, 2020 20.88 21.48 19.64 20.01 21,427 -1.20(-5.64%)
Mar 27, 2020 21.85 22.23 20.43 21.20 23,970 -0.96(-4.35%)
Mar 26, 2020 23.21 23.52 21.69 22.17 41,679 -0.62(-2.74%)
Mar 25, 2020 20.16 23.35 20.16 22.79 80,153 +2.78(+13.87%)
Mar 24, 2020 19.91 20.79 19.11 20.02 67,186 +1.92(+10.61%)
Mar 23, 2020 17.51 18.38 16.96 18.10 147,183 +1.04(+6.07%)
Mar 20, 2020 18.36 18.49 16.97 17.06 118,846 -1.70(-9.04%)
Mar 19, 2020 17.47 19.54 16.56 18.76 116,406 +0.24(+1.30%)
Mar 18, 2020 19.86 20.76 17.47 18.52 35,105 -2.40(-11.48%)
Mar 17, 2020 18.15 21.04 17.75 20.92 39,022 +3.11(+17.44%)
Mar 16, 2020 16.98 18.09 14.75 17.81 72,862 +0.74(+4.34%)
Mar 13, 2020 20.09 21.09 17.07 17.07 45,589 -3.03(-15.06%)
Mar 12, 2020 21.35 21.36 16.97 20.10 52,096 -2.70(-11.83%)
Mar 11, 2020 24.49 24.60 22.57 22.79 59,131 -1.98(-8.00%)
Mar 10, 2020 24.76 25.38 24.14 24.77 44,667 -0.03(-0.11%)
Mar 09, 2020 25.22 26.35 24.55 24.80 44,978 -2.11(-7.83%)
Mar 06, 2020 27.62 27.64 26.38 26.91 27,443 -0.67(-2.43%)
Mar 05, 2020 27.29 27.78 27.20 27.58 23,247 +0.37(+1.37%)
Mar 04, 2020 27.43 27.43 26.83 27.21 14,070 +0.41(+1.51%)
Mar 03, 2020 26.04 27.76 25.89 26.80 58,655 +1.27(+4.97%)
Mar 02, 2020 25.24 25.60 25.21 25.53 27,422 +1.03(+4.19%)
Feb 28, 2020 25.74 26.58 24.12 24.51 59,815 -2.87(-10.47%)
Feb 27, 2020 29.26 29.26 27.37 27.37 52,516 -1.75(-6.01%)
Feb 26, 2020 29.09 29.44 28.87 29.12 27,698 -0.40(-1.35%)
Feb 25, 2020 30.13 30.55 29.28 29.52 19,304 -0.88(-2.89%)
Feb 24, 2020 31.34 31.86 30.21 30.40 42,544 +0.07(+0.24%)
Feb 21, 2020 29.76 30.35 29.68 30.33 30,691 +1.07(+3.66%)
Feb 20, 2020 29.09 29.65 29.09 29.26 12,218 +0.27(+0.92%)
Feb 19, 2020 28.87 29.24 28.79 28.99 20,685 +0.23(+0.79%)
Feb 18, 2020 28.59 28.89 28.30 28.76 23,730 +0.49(+1.75%)
Feb 14, 2020 28.34 28.49 28.26 28.27 10,529 +0.14(+0.51%)
Feb 13, 2020 28.19 28.38 28.06 28.12 24,730 -0.04(-0.16%)
Feb 12, 2020 28.57 28.57 28.16 28.17 13,523 -0.50(-1.74%)
Feb 11, 2020 28.47 28.67 28.41 28.67 4,062 +0.17(+0.60%)
Feb 10, 2020 28.34 28.55 28.21 28.50 22,270 +0.26(+0.93%)
Feb 07, 2020 28.46 28.52 28.21 28.23 4,480 -0.36(-1.27%)
Feb 06, 2020 28.36 28.69 28.32 28.59 8,788 +0.42(+1.49%)
Feb 05, 2020 28.01 28.23 27.98 28.17 5,035 +0.18(+0.64%)
Feb 04, 2020 28.37 28.37 27.76 28.00 31,261 -0.64(-2.24%)
Feb 03, 2020 29.24 29.24 28.64 28.64 8,953 -0.85(-2.89%)
Jan 31, 2020 29.38 29.77 29.38 29.49 19,154 +0.12(+0.41%)
Jan 30, 2020 29.22 29.62 29.13 29.37 10,579 +0.29(+0.98%)
Jan 29, 2020 28.84 29.16 28.73 29.09 8,586 +0.49(+1.72%)
Jan 28, 2020 28.90 28.90 28.43 28.59 7,450 -0.46(-1.57%)
Jan 27, 2020 29.51 29.51 28.96 29.05 10,649 -0.19(-0.64%)
Jan 24, 2020 28.92 29.25 28.92 29.24 10,865 +0.38(+1.30%)
Jan 23, 2020 29.03 29.14 28.80 28.86 4,964 -0.08(-0.27%)
Jan 22, 2020 29.12 29.12 28.84 28.94 4,524 -0.09(-0.32%)
Jan 21, 2020 28.72 29.05 28.55 29.03 32,536 +0.07(+0.22%)
Jan 17, 2020 29.36 29.36 28.88 28.97 22,402 -0.20(-0.70%)
Jan 16, 2020 29.17 29.28 29.07 29.17 7,273 -0.16(-0.55%)
Jan 15, 2020 29.16 29.34 28.91 29.33 7,408 +0.23(+0.79%)
Jan 14, 2020 28.66 29.15 28.66 29.10 25,346 +0.41(+1.43%)
Jan 13, 2020 29.40 29.40 28.69 28.69 17,499 -0.79(-2.66%)
Jan 10, 2020 29.15 29.60 29.15 29.48 17,922 +0.40(+1.36%)
Jan 09, 2020 29.14 29.32 29.08 29.08 14,341 -0.20(-0.68%)
Jan 08, 2020 30.33 30.33 29.11 29.28 68,265 -1.09(-3.59%)
Jan 07, 2020 29.83 30.46 29.82 30.37 12,098 +0.46(+1.54%)
Jan 06, 2020 30.42 30.54 29.84 29.91 24,537 -0.25(-0.81%)
Jan 03, 2020 30.76 30.76 30.16 30.16 21,730 +0.00(+0.02%)
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.