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 (%)
Aug 31, 2020 42.96 43.62 42.80 43.14 22,081 +0.58(+1.37%)
Aug 28, 2020 42.37 42.72 42.05 42.55 27,667 +1.10(+2.66%)
Aug 27, 2020 42.59 42.59 40.42 41.45 25,605 -0.17(-0.42%)
Aug 26, 2020 40.15 41.86 40.15 41.62 25,639 +1.09(+2.70%)
Aug 25, 2020 40.75 40.75 39.74 40.53 17,768 -0.24(-0.59%)
Aug 24, 2020 41.70 41.70 40.66 40.77 21,730 -0.29(-0.72%)
Aug 21, 2020 41.39 42.21 40.83 41.07 43,237 -1.21(-2.85%)
Aug 20, 2020 41.27 42.34 41.27 42.27 18,132 +0.83(+2.00%)
Aug 19, 2020 42.61 42.71 41.31 41.44 23,882 -1.71(-3.97%)
Aug 18, 2020 44.26 44.26 42.41 43.16 42,945 -0.07(-0.17%)
Aug 17, 2020 42.45 43.23 42.24 43.23 32,255 +2.17(+5.28%)
Aug 14, 2020 40.83 41.06 40.26 41.06 59,479 -0.32(-0.78%)
Aug 13, 2020 40.28 41.64 40.28 41.38 64,449 +1.95(+4.94%)
Aug 12, 2020 40.31 40.43 39.43 39.43 29,691 +0.11(+0.27%)
Aug 11, 2020 40.18 40.58 39.20 39.33 94,437 -2.97(-7.03%)
Aug 10, 2020 42.92 43.80 42.22 42.30 34,500 -0.24(-0.57%)
Aug 07, 2020 43.10 43.34 42.01 42.54 65,751 -1.55(-3.52%)
Aug 06, 2020 44.95 45.02 43.35 44.09 38,119 -0.03(-0.06%)
Aug 05, 2020 44.18 45.02 43.62 44.12 102,593 +0.77(+1.77%)
Aug 04, 2020 41.29 43.35 41.22 43.35 37,262 +1.91(+4.61%)
Aug 03, 2020 41.76 41.76 40.89 41.44 49,901 -0.07(-0.17%)
Jul 31, 2020 41.07 41.89 41.06 41.51 28,227 +1.08(+2.67%)
Jul 30, 2020 40.89 41.01 39.91 40.43 47,311 -1.52(-3.62%)
Jul 29, 2020 41.99 42.41 41.09 41.95 34,680 -0.02(-0.04%)
Jul 28, 2020 41.87 42.37 41.14 41.97 60,555 -0.09(-0.21%)
Jul 27, 2020 42.02 42.67 41.74 42.06 85,339 +1.84(+4.57%)
Jul 24, 2020 39.94 40.38 39.70 40.22 56,118 +0.82(+2.08%)
Jul 23, 2020 40.29 40.88 38.91 39.40 71,125 -1.20(-2.95%)
Jul 22, 2020 39.52 40.83 39.52 40.59 68,669 +1.53(+3.91%)
Jul 21, 2020 39.68 39.68 38.86 39.06 63,622 +0.74(+1.93%)
Jul 20, 2020 37.85 38.46 37.69 38.33 42,258 +1.13(+3.05%)
Jul 17, 2020 36.32 37.19 36.25 37.19 26,659 +1.45(+4.05%)
Jul 16, 2020 36.24 36.52 35.73 35.75 23,227 -0.77(-2.11%)
Jul 15, 2020 36.25 36.54 35.75 36.52 19,410 +0.19(+0.52%)
Jul 14, 2020 34.99 36.33 34.96 36.33 31,399 +1.09(+3.11%)
Jul 13, 2020 37.29 37.33 35.20 35.23 60,087 -1.24(-3.39%)
Jul 10, 2020 36.96 36.98 36.21 36.47 19,378 -0.22(-0.59%)
Jul 09, 2020 37.32 37.39 36.05 36.69 72,911 -0.09(-0.24%)
Jul 08, 2020 36.31 37.02 36.20 36.77 63,006 +1.33(+3.75%)
Jul 07, 2020 34.47 35.49 34.46 35.44 20,109 +0.88(+2.55%)
Jul 06, 2020 34.57 34.70 34.34 34.56 28,620 +0.67(+1.98%)
Jul 02, 2020 33.67 34.55 33.66 33.89 26,771 +0.04(+0.11%)
Jul 01, 2020 34.08 34.10 33.16 33.85 46,752 -0.15(-0.45%)
Jun 30, 2020 32.96 34.05 32.93 34.00 57,131 +1.12(+3.39%)
Jun 29, 2020 32.77 32.96 32.59 32.89 30,427 +0.17(+0.52%)
Jun 26, 2020 32.21 32.80 31.83 32.72 48,053 +0.15(+0.47%)
Jun 25, 2020 32.24 32.63 32.12 32.57 18,538 +0.20(+0.61%)
Jun 24, 2020 32.76 33.01 32.04 32.37 47,215 -0.54(-1.65%)
Jun 23, 2020 32.87 33.15 32.74 32.92 20,215 +0.52(+1.60%)
Jun 22, 2020 31.75 32.56 31.75 32.40 32,453 +1.49(+4.81%)
Jun 19, 2020 30.94 31.41 30.71 30.91 27,667 +0.56(+1.84%)
Jun 18, 2020 30.47 30.75 30.35 30.35 9,027 -0.42(-1.36%)
Jun 17, 2020 30.66 30.96 30.66 30.77 17,915 +0.12(+0.41%)
Jun 16, 2020 31.25 31.43 30.60 30.65 14,589 -0.56(-1.80%)
Jun 15, 2020 29.46 31.21 29.24 31.21 32,231 +0.59(+1.92%)
Jun 12, 2020 31.24 31.51 30.45 30.62 99,355 -0.18(-0.58%)
Jun 11, 2020 32.08 32.46 30.67 30.80 36,768 -1.57(-4.85%)
Jun 10, 2020 31.61 32.41 30.92 32.37 81,758 +1.28(+4.10%)
Jun 09, 2020 31.17 31.47 31.09 31.10 23,327 -0.20(-0.62%)
Jun 08, 2020 30.86 31.29 30.62 31.29 18,828 +0.68(+2.22%)
Jun 05, 2020 30.40 30.62 29.84 30.61 59,591 -0.24(-0.78%)
Jun 04, 2020 30.79 31.08 30.56 30.85 28,453 +0.36(+1.19%)
Jun 03, 2020 30.67 30.76 30.20 30.49 34,901 -0.98(-3.11%)
Jun 02, 2020 32.69 32.69 31.42 31.47 52,131 -0.71(-2.19%)
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.