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 (%)
Mar 29, 2018 26.55 26.55 26.55 0 +0.20(+0.77%)
Mar 28, 2018 26.53 26.81 26.25 26.34 14,628 -0.81(-2.97%)
Mar 27, 2018 26.91 27.15 26.76 27.15 22,742 -0.37(-1.35%)
Mar 26, 2018 27.99 27.99 27.25 27.52 61,052 -0.47(-1.68%)
Mar 23, 2018 27.36 27.99 27.21 27.99 62,503 +1.12(+4.16%)
Mar 22, 2018 26.93 27.01 26.86 26.87 20,362 -0.30(-1.11%)
Mar 21, 2018 26.63 27.18 26.14 27.18 21,449 +0.97(+3.72%)
Mar 20, 2018 26.43 26.48 26.09 26.20 9,818 -0.33(-1.24%)
Mar 19, 2018 26.32 26.63 26.32 26.53 43,715 +0.44(+1.70%)
Mar 16, 2018 26.41 26.54 26.00 26.09 16,249 -0.29(-1.11%)
Mar 15, 2018 26.42 26.63 26.15 26.38 30,178 -0.20(-0.77%)
Mar 14, 2018 26.79 26.41 26.58 10,424 -0.21(-0.79%)
Mar 13, 2018 26.68 26.79 26.28 26.79 6,650 +0.19(+0.70%)
Mar 12, 2018 26.28 26.61 26.17 26.61 11,904 +0.04(+0.13%)
Mar 09, 2018 26.20 26.62 26.20 26.57 6,426 +0.42(+1.59%)
Mar 08, 2018 26.27 26.27 25.96 26.16 17,627 -0.05(-0.20%)
Mar 07, 2018 26.84 26.17 26.21 63,181 -0.95(-3.49%)
Mar 06, 2018 26.77 27.19 26.77 27.16 214,629 +0.58(+2.17%)
Mar 05, 2018 26.40 26.64 26.40 26.58 15,830 -0.08(-0.30%)
Mar 02, 2018 26.89 27.15 26.53 26.66 25,866 +0.12(+0.43%)
Mar 01, 2018 25.89 26.67 25.72 26.55 25,257 +0.45(+1.73%)
Feb 28, 2018 26.23 26.31 26.01 26.09 54,477 -0.01(-0.03%)
Feb 27, 2018 26.75 26.97 26.08 26.10 110,654 -0.84(-3.12%)
Feb 26, 2018 26.57 27.00 26.52 26.95 26,706 +0.62(+2.36%)
Feb 23, 2018 26.17 26.42 26.14 26.32 11,590 +0.11(+0.41%)
Feb 22, 2018 26.09 26.22 6,491 -0.01(-0.03%)
Feb 21, 2018 26.28 26.87 26.16 26.23 25,657 +0.22(+0.85%)
Feb 20, 2018 26.70 26.70 26.01 26.01 76,950 -1.01(-3.74%)
Feb 16, 2018 27.02 27.02 27.02 0 -0.72(-2.59%)
Feb 15, 2018 27.82 27.82 27.48 27.73 54,356 -0.15(-0.54%)
Feb 14, 2018 26.59 27.95 26.46 27.88 237,271 +1.60(+6.10%)
Feb 13, 2018 26.51 26.69 26.12 26.28 46,883 -0.57(-2.11%)
Feb 12, 2018 25.62 26.85 25.62 26.85 132,244 +1.72(+6.84%)
Feb 09, 2018 26.18 26.18 24.77 25.13 67,623 -1.18(-4.48%)
Feb 08, 2018 26.03 26.72 25.88 26.31 43,976 +0.55(+2.13%)
Feb 07, 2018 26.19 26.33 25.76 25.76 132,932 -0.43(-1.63%)
Feb 06, 2018 26.65 26.81 26.16 26.18 57,113 -0.59(-2.19%)
Feb 05, 2018 26.70 26.81 26.42 26.77 51,150 +0.30(+1.14%)
Feb 02, 2018 27.30 27.30 26.44 26.47 139,093 -1.21(-4.36%)
Feb 01, 2018 27.58 27.88 27.38 27.67 69,220 -0.24(-0.86%)
Jan 31, 2018 27.79 28.09 27.12 27.91 67,925 +0.67(+2.47%)
Jan 30, 2018 28.44 28.45 27.24 27.24 204,419 -0.97(-3.43%)
Jan 29, 2018 28.86 28.92 28.19 28.20 67,803 -0.97(-3.34%)
Jan 26, 2018 29.23 29.47 28.90 29.18 17,964 -0.05(-0.18%)
Jan 25, 2018 30.43 30.58 29.10 29.23 81,695 -1.21(-3.96%)
Jan 24, 2018 30.28 30.56 30.00 30.44 53,770 +1.05(+3.56%)
Jan 23, 2018 29.13 29.39 28.75 29.39 18,853 +0.00(+0.00%)
Jan 22, 2018 29.54 29.69 29.29 29.39 49,892 -0.23(-0.78%)
Jan 19, 2018 29.70 29.86 29.44 29.62 11,277 +0.27(+0.91%)
Jan 18, 2018 30.10 30.10 29.36 29.36 45,745 -0.72(-2.39%)
Jan 17, 2018 30.34 30.66 30.04 30.07 39,324 -0.58(-1.88%)
Jan 16, 2018 30.15 30.67 30.10 30.65 104,663 +0.90(+3.01%)
Jan 12, 2018 29.75 29.75 29.75 0 +0.69(+2.38%)
Jan 11, 2018 28.97 29.25 28.97 29.06 11,778 +0.08(+0.27%)
Jan 10, 2018 28.92 29.15 28.86 28.98 37,012 +0.26(+0.89%)
Jan 09, 2018 29.11 29.11 28.61 28.73 25,108 -0.74(-2.53%)
Jan 08, 2018 29.69 29.69 29.16 29.47 39,359 -0.29(-0.98%)
Jan 05, 2018 29.91 30.04 29.73 29.76 11,835 -0.41(-1.35%)
Jan 04, 2018 29.62 30.17 29.48 30.17 47,174 +0.65(+2.19%)
Jan 03, 2018 30.34 30.34 29.34 29.52 48,244 -0.81(-2.66%)
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.