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 (%)
Jan 31, 2019 24.21 24.50 24.16 24.43 32,230 +0.54(+2.28%)
Jan 30, 2019 23.59 24.20 23.46 23.88 36,790 +0.24(+1.00%)
Jan 29, 2019 23.43 23.65 23.39 23.65 9,120 +0.50(+2.14%)
Jan 28, 2019 22.61 23.15 22.61 23.15 20,890 +0.52(+2.31%)
Jan 25, 2019 22.18 22.69 22.18 22.63 14,441 +0.82(+3.74%)
Jan 24, 2019 21.61 21.81 21.61 21.81 4,184 +0.30(+1.40%)
Jan 23, 2019 21.31 21.69 21.27 21.51 3,715 +0.09(+0.42%)
Jan 22, 2019 21.25 21.49 21.13 21.42 11,490 +0.19(+0.91%)
Jan 18, 2019 21.71 21.81 21.23 21.23 18,502 -0.77(-3.49%)
Jan 17, 2019 21.85 22.02 21.85 22.00 1,218 +0.09(+0.41%)
Jan 16, 2019 22.05 22.15 21.85 21.91 5,538 +0.00(+0.01%)
Jan 15, 2019 22.34 22.34 21.76 21.90 5,955 -0.45(-2.00%)
Jan 14, 2019 22.51 22.51 22.19 22.35 15,937 -0.10(-0.45%)
Jan 11, 2019 22.72 22.72 22.40 22.45 11,507 -0.25(-1.12%)
Jan 10, 2019 23.19 23.19 22.70 22.70 5,087 -0.53(-2.29%)
Jan 09, 2019 23.05 23.51 23.00 23.24 7,829 +0.21(+0.93%)
Jan 08, 2019 22.53 23.05 22.37 23.02 24,422 +0.40(+1.77%)
Jan 07, 2019 23.12 23.19 22.58 22.62 10,175 -0.15(-0.64%)
Jan 04, 2019 22.72 23.05 22.66 22.77 30,123 -0.43(-1.87%)
Jan 03, 2019 22.69 23.20 22.66 23.20 19,809 +0.83(+3.72%)
Jan 02, 2019 22.19 22.43 22.12 22.37 5,744 +0.22(+1.00%)
Dec 31, 2018 21.59 22.15 21.56 22.15 8,235 +0.61(+2.84%)
Dec 28, 2018 21.64 21.88 21.45 21.54 13,989 +0.04(+0.21%)
Dec 27, 2018 21.60 21.71 21.43 21.49 6,216 +0.11(+0.50%)
Dec 26, 2018 21.57 21.87 21.22 21.39 30,879 -0.09(-0.41%)
Dec 24, 2018 21.10 21.48 21.10 21.48 3,159 +0.66(+3.19%)
Dec 21, 2018 21.08 21.08 20.72 20.81 8,123 -0.19(-0.90%)
Dec 20, 2018 20.72 21.10 20.65 21.00 24,947 +0.66(+3.24%)
Dec 19, 2018 21.31 21.74 20.21 20.34 19,505 -0.82(-3.85%)
Dec 18, 2018 20.74 21.21 20.74 21.16 7,775 +0.59(+2.84%)
Dec 17, 2018 20.27 20.60 20.24 20.57 18,866 +0.59(+2.97%)
Dec 14, 2018 20.08 20.08 19.89 19.98 10,605 -0.42(-2.07%)
Dec 13, 2018 20.32 20.40 20.30 20.40 5,038 +0.05(+0.26%)
Dec 12, 2018 20.28 20.42 20.19 20.35 6,057 +0.43(+2.16%)
Dec 11, 2018 20.10 20.30 19.85 19.92 4,794 -0.16(-0.81%)
Dec 10, 2018 20.08 20.40 19.90 20.08 23,302 -0.13(-0.64%)
Dec 07, 2018 19.71 20.36 19.71 20.21 13,425 +0.77(+3.97%)
Dec 06, 2018 19.51 19.71 19.32 19.44 10,150 +0.01(+0.05%)
Dec 04, 2018 19.71 19.71 19.37 19.43 4,738 -0.01(-0.05%)
Dec 03, 2018 19.60 19.69 19.22 19.44 10,916 +0.29(+1.53%)
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%)
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.