Indicators

Alps Sprott Junior Gold (NY: SGDJ )

32.38 +0.57 (+1.81%)

Official Closing Price Updated: 8:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	40.75	41.81	40.59	41.61	37,509	+1.55(+3.87%)
Jul 28, 2016	39.81	40.39	39.10	40.06	38,947	+0.25(+0.62%)
Jul 27, 2016	38.33	39.92	37.63	39.81	39,583	+2.21(+5.87%)
Jul 26, 2016	37.08	37.96	37.07	37.61	11,569	+1.18(+3.24%)
Jul 25, 2016	37.43	37.43	36.30	36.43	19,492	-1.58(-4.15%)
Jul 22, 2016	37.99	38.31	37.53	38.01	9,644	-0.41(-1.06%)
Jul 21, 2016	37.13	38.61	37.13	38.41	20,589	+1.76(+4.81%)
Jul 20, 2016	38.66	38.66	36.65	36.65	35,745	-3.00(-7.58%)
Jul 19, 2016	40.24	40.25	39.66	39.66	7,847	-0.60(-1.50%)
Jul 18, 2016	40.71	40.71	39.98	40.26	13,697	-0.28(-0.70%)
Jul 15, 2016	40.56	41.08	40.14	40.54	17,018	-0.31(-0.76%)
Jul 14, 2016	40.13	41.07	39.82	40.85	22,691	-0.16(-0.39%)
Jul 13, 2016	39.96	41.34	39.76	41.01	15,522	+1.35(+3.40%)
Jul 12, 2016	41.28	41.40	39.53	39.66	26,113	-1.47(-3.58%)
Jul 11, 2016	40.58	41.80	40.32	41.14	34,302	-0.05(-0.13%)
Jul 08, 2016	39.61	41.19	39.60	41.19	23,911	+1.59(+4.01%)
Jul 07, 2016	40.95	40.95	39.03	39.60	30,011	-0.97(-2.38%)
Jul 06, 2016	39.97	40.89	39.81	40.57	28,986	+1.38(+3.53%)
Jul 05, 2016	39.86	40.77	38.03	39.19	47,189	+0.85(+2.22%)

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.