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 (%)
Aug 31, 2017 31.61 32.77 31.52 32.77 90,362 +1.25(+3.97%)
Aug 30, 2017 31.70 31.70 31.38 31.52 5,465 -0.33(-1.03%)
Aug 29, 2017 32.17 32.31 31.39 31.85 115,708 +0.26(+0.81%)
Aug 28, 2017 30.62 31.59 30.54 31.59 70,126 +1.25(+4.12%)
Aug 25, 2017 30.30 30.36 29.93 30.34 25,815 -0.02(-0.06%)
Aug 24, 2017 29.71 30.36 29.64 30.36 70,301 +0.64(+2.15%)
Aug 23, 2017 29.55 29.72 29.44 29.72 8,223 +0.23(+0.78%)
Aug 22, 2017 29.64 29.64 29.29 29.49 42,480 -0.20(-0.69%)
Aug 21, 2017 29.45 29.70 29.45 29.69 97,904 +0.29(+0.99%)
Aug 18, 2017 29.90 30.17 29.19 29.40 10,460 -0.06(-0.21%)
Aug 17, 2017 29.65 29.69 29.34 29.46 60,384 -0.01(-0.03%)
Aug 16, 2017 28.67 29.64 28.67 29.47 11,846 +0.94(+3.29%)
Aug 15, 2017 28.36 28.81 28.36 28.53 7,784 -0.45(-1.56%)
Aug 14, 2017 29.06 29.07 28.79 28.98 8,929 -0.74(-2.48%)
Aug 11, 2017 29.14 29.72 28.89 29.72 65,889 +0.71(+2.44%)
Aug 10, 2017 29.14 29.14 28.90 29.01 107,269 +0.28(+0.99%)
Aug 09, 2017 28.85 28.85 28.58 28.73 13,488 +0.38(+1.34%)
Aug 08, 2017 28.62 28.62 28.07 28.35 67,698 -0.02(-0.06%)
Aug 07, 2017 28.41 28.63 28.33 28.36 16,935 -0.18(-0.62%)
Aug 04, 2017 29.29 29.29 28.38 28.54 34,066 -0.77(-2.63%)
Aug 03, 2017 29.27 29.65 29.24 29.31 39,944 +0.04(+0.12%)
Aug 02, 2017 29.68 29.84 29.28 29.28 18,978 -0.57(-1.90%)
Aug 01, 2017 29.59 30.25 29.59 29.84 16,504 -0.12(-0.41%)
Jul 31, 2017 29.91 30.14 29.71 29.97 94,743 +0.06(+0.21%)
Jul 28, 2017 29.38 29.99 29.38 29.91 83,497 +0.76(+2.62%)
Jul 27, 2017 29.80 29.91 29.00 29.14 25,291 -0.63(-2.11%)
Jul 26, 2017 28.58 29.87 28.56 29.77 68,206 +0.97(+3.35%)
Jul 25, 2017 29.02 29.16 28.71 28.81 27,141 -0.25(-0.85%)
Jul 24, 2017 29.83 29.83 28.93 29.05 7,325 -0.60(-2.03%)
Jul 21, 2017 29.69 29.79 29.52 29.66 46,784 +0.08(+0.27%)
Jul 20, 2017 29.38 29.58 29.26 29.58 25,487 +0.22(+0.75%)
Jul 19, 2017 29.34 29.36 29.10 29.36 40,926 +0.00(+0.00%)
Jul 18, 2017 29.47 29.50 29.20 29.36 102,668 +0.30(+1.04%)
Jul 17, 2017 28.93 29.40 28.93 29.05 42,213 +0.31(+1.07%)
Jul 14, 2017 28.82 28.84 28.63 28.75 13,228 +0.51(+1.82%)
Jul 13, 2017 28.32 28.32 28.19 28.24 1,466 -0.48(-1.68%)
Jul 12, 2017 28.90 29.12 28.72 28.72 4,041 +0.06(+0.22%)
Jul 11, 2017 28.56 28.66 28.12 28.66 4,151 +0.08(+0.28%)
Jul 10, 2017 27.68 28.68 27.57 28.58 95,113 +0.88(+3.17%)
Jul 07, 2017 28.23 28.54 27.70 27.70 89,040 -0.64(-2.25%)
Jul 06, 2017 28.73 28.90 28.34 28.34 62,437 -0.43(-1.51%)
Jul 05, 2017 28.49 28.79 28.28 28.77 27,714 +0.07(+0.25%)
Jul 03, 2017 29.25 29.49 28.70 28.70 58,143 -0.79(-2.68%)
Jun 30, 2017 29.27 29.53 28.97 29.49 20,073 +0.26(+0.90%)
Jun 29, 2017 29.68 29.79 29.23 29.23 5,918 -0.79(-2.64%)
Jun 28, 2017 29.41 30.07 29.21 30.02 263,689 +0.53(+1.81%)
Jun 27, 2017 29.77 29.77 29.25 29.49 1,749 -0.12(-0.39%)
Jun 26, 2017 29.19 29.83 29.02 29.60 34,283 +0.00(+0.00%)
Jun 23, 2017 29.35 29.62 29.19 29.60 39,198 +0.58(+1.98%)
Jun 22, 2017 28.74 29.15 28.63 29.03 41,882 +0.65(+2.28%)
Jun 21, 2017 28.00 28.47 27.98 28.38 75,247 +0.43(+1.52%)
Jun 20, 2017 27.92 28.07 27.69 27.96 45,188 +0.11(+0.38%)
Jun 19, 2017 28.07 28.44 27.83 27.85 19,176 -0.22(-0.79%)
Jun 16, 2017 28.28 28.43 27.84 28.07 81,208 -0.01(-0.03%)
Jun 15, 2017 27.78 28.48 27.78 28.08 40,993 +0.12(+0.41%)
Jun 14, 2017 30.22 30.38 27.89 27.96 119,033 -1.83(-6.16%)
Jun 13, 2017 29.07 30.03 28.95 29.80 97,106 +0.33(+1.11%)
Jun 12, 2017 28.43 29.47 28.42 29.47 63,196 +0.76(+2.66%)
Jun 09, 2017 28.58 29.00 28.58 28.71 26,317 -0.34(-1.16%)
Jun 08, 2017 29.35 29.35 28.78 29.05 7,597 -0.60(-2.03%)
Jun 07, 2017 29.44 29.65 29.08 29.65 164,178 -0.10(-0.33%)
Jun 06, 2017 28.28 29.75 28.28 29.75 294,021 +2.04(+7.36%)
Jun 05, 2017 27.92 27.98 27.32 27.71 8,387 -0.07(-0.26%)
Jun 02, 2017 27.70 27.92 27.52 27.78 28,503 +0.35(+1.29%)
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.