Skip to main content

Alps Sprott Junior Gold (NY: SGDJ )

31.42 +0.63 (+2.04%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 22.01 22.58 22.01 22.37 7,897 +0.75(+3.47%)
May 30, 2019 21.02 21.62 21.02 21.62 2,618 +0.49(+2.30%)
May 29, 2019 21.28 21.32 21.14 21.14 4,073 -0.03(-0.14%)
May 28, 2019 21.20 21.33 21.06 21.17 3,681 -0.04(-0.17%)
May 24, 2019 21.24 21.33 21.16 21.20 24,707 -0.07(-0.35%)
May 23, 2019 21.66 21.72 21.28 21.28 2,038 -0.04(-0.21%)
May 22, 2019 21.67 21.67 21.18 21.32 6,278 -0.38(-1.77%)
May 21, 2019 21.61 21.76 21.56 21.70 3,661 -0.06(-0.28%)
May 20, 2019 21.91 21.91 21.76 21.76 1,771 -0.18(-0.83%)
May 17, 2019 21.64 21.95 21.57 21.95 4,400 +0.13(+0.58%)
May 16, 2019 22.42 22.42 21.72 21.82 17,380 -0.45(-2.00%)
May 15, 2019 22.33 22.35 22.24 22.27 5,486 +0.12(+0.53%)
May 14, 2019 22.38 22.38 22.08 22.15 4,166 -0.39(-1.74%)
May 13, 2019 22.01 22.54 22.01 22.54 4,402 +0.69(+3.17%)
May 10, 2019 21.89 21.93 21.85 21.85 1,353 -0.10(-0.44%)
May 09, 2019 22.00 22.15 21.90 21.95 6,506 -0.18(-0.81%)
May 08, 2019 22.69 22.69 22.05 22.13 4,133 -0.34(-1.53%)
May 07, 2019 22.15 22.52 22.15 22.47 2,541 +0.50(+2.30%)
May 06, 2019 21.90 22.09 21.90 21.96 17,780 -0.11(-0.51%)
May 03, 2019 22.19 22.28 22.00 22.08 6,769 +0.38(+1.74%)
May 02, 2019 21.80 21.86 21.65 21.70 2,117 -0.52(-2.35%)
May 01, 2019 22.46 22.77 22.11 22.22 8,687 -0.48(-2.11%)
Apr 30, 2019 22.65 22.86 22.59 22.70 3,794 +0.10(+0.45%)
Apr 29, 2019 23.22 23.22 22.29 22.60 4,866 -0.74(-3.18%)
Apr 26, 2019 22.98 23.44 22.98 23.34 2,256 +0.69(+3.05%)
Apr 25, 2019 22.92 23.01 22.63 22.65 4,611 -0.14(-0.61%)
Apr 24, 2019 22.30 22.93 22.28 22.79 12,612 +0.51(+2.27%)
Apr 23, 2019 22.17 22.46 22.17 22.28 16,972 -0.19(-0.83%)
Apr 22, 2019 23.05 23.05 22.46 22.47 15,291 -0.59(-2.57%)
Apr 18, 2019 23.37 23.40 23.00 23.06 10,943 -0.32(-1.37%)
Apr 17, 2019 23.20 23.39 23.20 23.38 19,316 +0.21(+0.92%)
Apr 16, 2019 23.49 23.49 23.17 23.17 21,295 -0.54(-2.28%)
Apr 15, 2019 23.48 23.76 23.40 23.71 3,975 +0.00(+0.02%)
Apr 12, 2019 24.12 24.12 23.70 23.71 4,964 -0.32(-1.35%)
Apr 11, 2019 24.14 24.17 23.94 24.03 2,521 -0.49(-1.98%)
Apr 10, 2019 25.04 25.04 24.41 24.52 3,820 -0.59(-2.36%)
Apr 09, 2019 25.14 25.28 25.08 25.11 12,136 -0.03(-0.11%)
Apr 08, 2019 24.98 25.14 24.95 25.14 12,588 +0.56(+2.26%)
Apr 05, 2019 24.53 24.58 24.53 24.58 902 -0.04(-0.17%)
Apr 04, 2019 23.65 24.62 23.60 24.62 10,133 +0.71(+2.98%)
Apr 03, 2019 23.89 23.94 23.87 23.91 2,255 -0.02(-0.08%)
Apr 02, 2019 23.81 23.95 23.81 23.93 6,057 +0.14(+0.58%)
Apr 01, 2019 24.63 24.63 23.67 23.79 13,597 -0.72(-2.93%)
Mar 29, 2019 24.87 24.87 24.51 24.51 2,030 -0.06(-0.25%)
Mar 28, 2019 25.31 25.32 24.48 24.57 39,678 -1.36(-5.23%)
Mar 27, 2019 26.15 26.15 25.88 25.93 5,783 -0.33(-1.27%)
Mar 26, 2019 26.07 26.26 25.94 26.26 4,277 -0.04(-0.15%)
Mar 25, 2019 25.89 26.35 25.76 26.30 11,522 +0.63(+2.45%)
Mar 22, 2019 25.67 25.95 25.51 25.67 22,338 -0.01(-0.03%)
Mar 21, 2019 25.81 25.81 25.32 25.68 9,647 -0.10(-0.39%)
Mar 20, 2019 25.24 25.78 24.82 25.78 18,763 +0.73(+2.90%)
Mar 19, 2019 25.18 25.21 25.05 25.05 38,946 +0.13(+0.51%)
Mar 18, 2019 25.15 25.21 24.71 24.92 14,144 -0.08(-0.33%)
Mar 15, 2019 25.13 25.24 24.88 25.00 6,656 -0.06(-0.25%)
Mar 14, 2019 25.30 25.31 24.92 25.07 17,109 -0.69(-2.68%)
Mar 13, 2019 25.81 25.89 25.56 25.76 11,331 +0.06(+0.24%)
Mar 12, 2019 24.99 25.70 24.99 25.70 9,602 +0.84(+3.39%)
Mar 11, 2019 25.20 25.48 24.60 24.85 14,417 -0.63(-2.47%)
Mar 08, 2019 24.73 25.50 24.56 25.48 13,200 +1.28(+5.29%)
Mar 07, 2019 23.75 24.26 23.75 24.20 12,861 +0.38(+1.58%)
Mar 06, 2019 24.29 24.29 23.77 23.83 13,961 -0.52(-2.12%)
Mar 05, 2019 24.33 24.44 24.29 24.34 6,518 -0.06(-0.25%)
Mar 04, 2019 24.39 24.46 23.94 24.40 28,014 -0.08(-0.32%)
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.