Skip to main content

Alps Sprott Junior Gold (NY: SGDJ )

30.84 +0.05 (+0.16%)
Streaming Delayed Price Updated: 10:00 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 28.00 28.25 27.12 27.14 27,837 -1.61(-5.59%)
Apr 29, 2020 27.97 28.84 27.84 28.75 26,198 +0.54(+1.90%)
Apr 28, 2020 28.29 28.43 27.84 28.21 27,957 +0.08(+0.29%)
Apr 27, 2020 28.11 28.23 27.56 28.13 57,983 +0.52(+1.88%)
Apr 24, 2020 27.85 27.85 26.72 27.61 39,204 +0.21(+0.75%)
Apr 23, 2020 27.46 28.37 26.99 27.41 57,136 +0.80(+3.02%)
Apr 22, 2020 26.04 26.71 26.00 26.60 33,466 +1.53(+6.09%)
Apr 21, 2020 24.63 25.25 24.33 25.08 24,369 -0.41(-1.61%)
Apr 20, 2020 24.88 25.88 24.88 25.49 21,577 +0.68(+2.73%)
Apr 17, 2020 25.52 25.56 24.70 24.81 25,091 -1.12(-4.34%)
Apr 16, 2020 25.74 26.27 25.35 25.93 38,204 +0.33(+1.29%)
Apr 15, 2020 25.89 25.89 24.94 25.60 34,875 -0.89(-3.34%)
Apr 14, 2020 27.56 28.24 25.88 26.49 80,500 +0.24(+0.92%)
Apr 13, 2020 24.28 26.25 23.72 26.25 108,991 +2.18(+9.05%)
Apr 09, 2020 23.27 24.28 23.27 24.07 42,229 +1.90(+8.58%)
Apr 08, 2020 21.94 22.17 21.67 22.17 35,453 +0.61(+2.82%)
Apr 07, 2020 21.96 22.07 21.47 21.56 42,941 -0.43(-1.95%)
Apr 06, 2020 21.72 22.16 21.47 21.99 32,141 +1.27(+6.12%)
Apr 03, 2020 21.33 21.33 20.41 20.72 8,176 -0.38(-1.78%)
Apr 02, 2020 20.75 21.33 20.75 21.10 45,890 +0.57(+2.78%)
Apr 01, 2020 19.77 20.53 19.77 20.52 52,869 +0.67(+3.39%)
Mar 31, 2020 20.03 21.15 19.85 19.85 10,680 -0.15(-0.77%)
Mar 30, 2020 20.88 21.48 19.64 20.01 21,427 -1.20(-5.64%)
Mar 27, 2020 21.85 22.23 20.43 21.20 23,970 -0.96(-4.35%)
Mar 26, 2020 23.21 23.52 21.69 22.17 41,679 -0.62(-2.74%)
Mar 25, 2020 20.16 23.35 20.16 22.79 80,153 +2.78(+13.87%)
Mar 24, 2020 19.91 20.79 19.11 20.02 67,186 +1.92(+10.61%)
Mar 23, 2020 17.51 18.38 16.96 18.10 147,183 +1.04(+6.07%)
Mar 20, 2020 18.36 18.49 16.97 17.06 118,846 -1.70(-9.04%)
Mar 19, 2020 17.47 19.54 16.56 18.76 116,406 +0.24(+1.30%)
Mar 18, 2020 19.86 20.76 17.47 18.52 35,105 -2.40(-11.48%)
Mar 17, 2020 18.15 21.04 17.75 20.92 39,022 +3.11(+17.44%)
Mar 16, 2020 16.98 18.09 14.75 17.81 72,862 +0.74(+4.34%)
Mar 13, 2020 20.09 21.09 17.07 17.07 45,589 -3.03(-15.06%)
Mar 12, 2020 21.35 21.36 16.97 20.10 52,096 -2.70(-11.83%)
Mar 11, 2020 24.49 24.60 22.57 22.79 59,131 -1.98(-8.00%)
Mar 10, 2020 24.76 25.38 24.14 24.77 44,667 -0.03(-0.11%)
Mar 09, 2020 25.22 26.35 24.55 24.80 44,978 -2.11(-7.83%)
Mar 06, 2020 27.62 27.64 26.38 26.91 27,443 -0.67(-2.43%)
Mar 05, 2020 27.29 27.78 27.20 27.58 23,247 +0.37(+1.37%)
Mar 04, 2020 27.43 27.43 26.83 27.21 14,070 +0.41(+1.51%)
Mar 03, 2020 26.04 27.76 25.89 26.80 58,655 +1.27(+4.97%)
Mar 02, 2020 25.24 25.60 25.21 25.53 27,422 +1.03(+4.19%)
Feb 28, 2020 25.74 26.58 24.12 24.51 59,815 -2.87(-10.47%)
Feb 27, 2020 29.26 29.26 27.37 27.37 52,516 -1.75(-6.01%)
Feb 26, 2020 29.09 29.44 28.87 29.12 27,698 -0.40(-1.35%)
Feb 25, 2020 30.13 30.55 29.28 29.52 19,304 -0.88(-2.89%)
Feb 24, 2020 31.34 31.86 30.21 30.40 42,544 +0.07(+0.24%)
Feb 21, 2020 29.76 30.35 29.68 30.33 30,691 +1.07(+3.66%)
Feb 20, 2020 29.09 29.65 29.09 29.26 12,218 +0.27(+0.92%)
Feb 19, 2020 28.87 29.24 28.79 28.99 20,685 +0.23(+0.79%)
Feb 18, 2020 28.59 28.89 28.30 28.76 23,730 +0.49(+1.75%)
Feb 14, 2020 28.34 28.49 28.26 28.27 10,529 +0.14(+0.51%)
Feb 13, 2020 28.19 28.38 28.06 28.12 24,730 -0.04(-0.16%)
Feb 12, 2020 28.57 28.57 28.16 28.17 13,523 -0.50(-1.74%)
Feb 11, 2020 28.47 28.67 28.41 28.67 4,062 +0.17(+0.60%)
Feb 10, 2020 28.34 28.55 28.21 28.50 22,270 +0.26(+0.93%)
Feb 07, 2020 28.46 28.52 28.21 28.23 4,480 -0.36(-1.27%)
Feb 06, 2020 28.36 28.69 28.32 28.59 8,788 +0.42(+1.49%)
Feb 05, 2020 28.01 28.23 27.98 28.17 5,035 +0.18(+0.64%)
Feb 04, 2020 28.37 28.37 27.76 28.00 31,261 -0.64(-2.24%)
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.