Skip to main content

Alps Sprott Junior Gold (NY: SGDJ )

29.38 -0.06 (-0.20%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 19.14 19.15 18.88 19.15 3,835 -0.13(-0.69%)
Nov 29, 2018 19.73 19.73 19.28 19.28 2,071 -0.35(-1.81%)
Nov 28, 2018 19.01 19.75 18.97 19.63 6,902 +0.59(+3.12%)
Nov 27, 2018 19.18 19.27 18.98 19.04 5,063 -0.48(-2.46%)
Nov 26, 2018 19.93 19.93 19.49 19.52 4,558 -0.41(-2.04%)
Nov 23, 2018 20.39 20.42 19.88 19.93 4,964 -0.57(-2.77%)
Nov 21, 2018 20.49 20.49 20.49 0 +0.52(+2.62%)
Nov 20, 2018 20.09 20.20 19.81 19.97 6,805 -0.31(-1.53%)
Nov 19, 2018 20.39 20.51 20.28 20.28 10,527 -0.11(-0.52%)
Nov 16, 2018 20.52 20.52 20.31 20.39 4,287 +0.37(+1.86%)
Nov 15, 2018 19.68 20.01 19.68 20.01 6,216 +0.41(+2.08%)
Nov 14, 2018 18.93 19.77 18.93 19.61 16,522 +0.55(+2.88%)
Nov 13, 2018 19.15 19.27 18.96 19.06 7,573 -0.30(-1.56%)
Nov 12, 2018 19.81 19.82 19.33 19.36 13,053 -0.54(-2.72%)
Nov 09, 2018 20.00 20.03 19.82 19.90 16,133 -0.35(-1.71%)
Nov 08, 2018 20.27 20.39 20.24 20.24 6,102 -0.04(-0.22%)
Nov 07, 2018 20.80 20.80 20.29 20.29 7,187 -0.42(-2.01%)
Nov 06, 2018 21.05 21.05 20.70 20.71 4,097 -0.43(-2.01%)
Nov 05, 2018 21.27 21.39 21.07 21.13 3,958 +0.07(+0.34%)
Nov 02, 2018 21.00 21.06 21.00 21.06 3,159 -0.02(-0.08%)
Nov 01, 2018 20.94 21.30 20.94 21.08 5,001 +0.55(+2.68%)
Oct 31, 2018 20.76 20.80 20.43 20.53 8,248 -0.37(-1.78%)
Oct 30, 2018 20.83 21.00 20.59 20.90 4,735 -0.14(-0.67%)
Oct 29, 2018 20.93 21.41 20.86 21.04 7,049 -0.17(-0.79%)
Oct 26, 2018 21.38 21.72 21.21 21.21 7,671 +0.04(+0.17%)
Oct 25, 2018 21.97 21.97 21.16 21.18 14,977 -0.85(-3.86%)
Oct 24, 2018 22.34 22.34 21.87 22.03 4,503 -0.48(-2.13%)
Oct 23, 2018 22.98 22.98 22.42 22.50 7,601 +0.17(+0.75%)
Oct 22, 2018 22.20 22.44 22.11 22.34 23,848 -0.18(-0.79%)
Oct 19, 2018 22.61 22.71 22.51 22.51 5,528 -0.04(-0.16%)
Oct 18, 2018 22.60 23.04 22.50 22.55 10,637 -0.18(-0.78%)
Oct 17, 2018 22.85 23.00 22.65 22.73 4,428 +0.06(+0.27%)
Oct 16, 2018 23.05 23.12 22.65 22.66 8,265 -0.32(-1.39%)
Oct 15, 2018 22.89 23.31 22.85 22.98 15,329 +0.38(+1.69%)
Oct 12, 2018 22.48 22.60 22.14 22.60 4,625 -0.09(-0.39%)
Oct 11, 2018 21.82 22.69 21.53 22.69 12,553 +1.39(+6.53%)
Oct 10, 2018 21.25 21.48 21.01 21.30 10,806 -0.01(-0.04%)
Oct 09, 2018 21.71 21.71 21.29 21.31 10,552 -0.40(-1.84%)
Oct 08, 2018 21.31 21.71 21.23 21.71 7,530 +0.00(+0.00%)
Oct 05, 2018 21.97 22.09 21.64 21.71 9,589 -0.12(-0.57%)
Oct 04, 2018 22.16 22.24 21.73 21.83 187,284 +0.16(+0.74%)
Oct 03, 2018 21.89 21.89 21.57 21.67 194,587 -0.30(-1.37%)
Oct 02, 2018 21.72 22.16 21.72 21.97 166,932 +0.67(+3.16%)
Oct 01, 2018 21.22 21.51 21.22 21.30 213,177 +0.10(+0.46%)
Sep 28, 2018 21.14 21.49 21.12 21.20 184,350 +0.34(+1.61%)
Sep 27, 2018 21.15 21.15 20.81 20.86 82,234 -0.57(-2.65%)
Sep 26, 2018 21.72 21.80 21.36 21.43 25,249 -0.49(-2.22%)
Sep 25, 2018 22.02 22.30 21.88 21.92 1,222,400 +0.05(+0.24%)
Sep 24, 2018 22.15 22.27 21.79 21.87 135,325 -0.05(-0.24%)
Sep 21, 2018 21.93 22.20 21.80 21.92 101,201 -0.43(-1.94%)
Sep 20, 2018 22.52 22.56 22.07 22.35 27,291 +0.02(+0.08%)
Sep 19, 2018 22.03 22.50 21.98 22.34 44,742 +0.62(+2.86%)
Sep 18, 2018 21.72 21.81 21.51 21.72 30,359 +0.00(+0.00%)
Sep 17, 2018 21.33 21.76 21.06 21.72 85,013 +0.70(+3.33%)
Sep 14, 2018 21.25 21.25 20.96 21.02 74,575 -0.21(-1.00%)
Sep 13, 2018 21.96 21.97 21.10 21.23 107,558 -0.22(-1.03%)
Sep 12, 2018 20.77 21.68 20.73 21.45 139,594 +0.78(+3.77%)
Sep 11, 2018 20.69 20.76 20.38 20.67 58,651 -0.12(-0.55%)
Sep 10, 2018 20.98 21.11 20.74 20.79 163,748 -0.07(-0.34%)
Sep 07, 2018 20.98 21.05 20.64 20.86 161,786 +0.01(+0.04%)
Sep 06, 2018 21.22 21.49 20.84 20.85 49,349 -0.16(-0.76%)
Sep 05, 2018 21.33 21.33 20.93 21.01 177,287 -0.15(-0.71%)
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.