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 (%)
May 31, 2018 26.33 26.40 26.02 26.13 124,639 -0.27(-1.01%)
May 30, 2018 26.45 26.57 26.24 26.40 33,705 -0.12(-0.43%)
May 29, 2018 26.56 26.56 26.01 26.51 11,291 +0.02(+0.07%)
May 25, 2018 26.49 26.49 26.49 0 -0.11(-0.40%)
May 24, 2018 26.58 26.71 26.55 26.60 9,883 +0.17(+0.64%)
May 23, 2018 26.33 26.54 26.33 26.43 14,810 -0.22(-0.83%)
May 22, 2018 26.73 26.85 26.48 26.65 6,468 -0.02(-0.07%)
May 21, 2018 26.48 26.72 26.37 26.67 20,538 +0.17(+0.64%)
May 18, 2018 26.37 26.69 26.37 26.50 30,926 +0.02(+0.07%)
May 17, 2018 26.49 26.52 26.40 26.48 4,439 -0.06(-0.23%)
May 16, 2018 26.65 26.77 26.47 26.55 9,518 -0.03(-0.10%)
May 15, 2018 26.51 26.82 26.51 26.57 46,814 -0.62(-2.28%)
May 14, 2018 27.45 27.45 27.08 27.19 7,430 -0.28(-1.03%)
May 11, 2018 27.57 27.57 27.29 27.48 9,321 -0.09(-0.32%)
May 10, 2018 27.66 27.66 27.56 27.57 6,179 +0.36(+1.34%)
May 09, 2018 27.47 27.48 27.20 27.20 6,428 -0.28(-1.03%)
May 08, 2018 27.24 27.50 27.07 27.49 7,034 -0.02(-0.06%)
May 07, 2018 27.57 27.62 27.39 27.50 11,448 -0.01(-0.02%)
May 04, 2018 27.27 27.66 27.27 27.51 3,908 +0.13(+0.48%)
May 03, 2018 27.52 27.52 27.28 27.38 1,889 +0.04(+0.13%)
May 02, 2018 27.08 27.56 27.04 27.34 38,503 +0.49(+1.82%)
May 01, 2018 26.57 27.03 26.57 26.86 69,788 -0.01(-0.03%)
Apr 30, 2018 26.99 26.99 26.63 26.87 13,928 -0.11(-0.39%)
Apr 27, 2018 27.41 27.48 26.95 26.97 14,636 -0.42(-1.52%)
Apr 26, 2018 27.55 27.62 27.39 27.39 5,278 -0.33(-1.18%)
Apr 25, 2018 27.61 27.83 27.47 27.72 10,534 +0.04(+0.16%)
Apr 24, 2018 27.64 27.88 27.63 27.67 13,580 +0.31(+1.13%)
Apr 23, 2018 27.59 27.59 27.35 27.36 842,069 -0.83(-2.96%)
Apr 20, 2018 27.93 28.19 27.92 28.19 4,915 -0.05(-0.19%)
Apr 19, 2018 28.39 28.68 27.92 28.25 36,858 -0.24(-0.84%)
Apr 18, 2018 28.39 28.68 28.17 28.49 65,491 +0.27(+0.94%)
Apr 17, 2018 27.74 28.55 27.74 28.22 4,045 +0.31(+1.11%)
Apr 16, 2018 27.95 28.09 27.80 27.91 34,276 -0.06(-0.22%)
Apr 13, 2018 27.91 28.24 27.74 27.97 6,563 +0.27(+0.99%)
Apr 12, 2018 27.73 28.13 27.30 27.70 17,333 -0.66(-2.34%)
Apr 11, 2018 27.94 28.48 27.80 28.36 57,213 +1.13(+4.13%)
Apr 10, 2018 27.33 27.57 27.24 27.24 8,485 -0.07(-0.26%)
Apr 09, 2018 27.03 27.42 27.01 27.31 19,181 +0.37(+1.38%)
Apr 06, 2018 26.97 27.06 26.80 26.94 38,545 +0.45(+1.71%)
Apr 05, 2018 26.31 26.68 26.31 26.48 41,855 +0.03(+0.10%)
Apr 04, 2018 26.64 26.78 26.43 26.46 5,542 -0.17(-0.63%)
Apr 03, 2018 27.00 27.00 26.59 26.63 27,555 -0.49(-1.80%)
Apr 02, 2018 26.94 27.37 26.73 27.11 70,333 +0.57(+2.14%)
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%)
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.