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 29, 2020 31.25 31.28 30.81 30.93 34,500 +0.43(+1.41%)
May 28, 2020 30.90 31.21 30.35 30.50 26,964 +0.10(+0.32%)
May 27, 2020 29.66 30.48 29.27 30.41 54,254 -0.05(-0.18%)
May 26, 2020 31.81 31.81 30.40 30.46 60,221 -1.19(-3.75%)
May 22, 2020 31.53 31.88 31.35 31.65 26,323 +0.15(+0.48%)
May 21, 2020 31.94 31.98 30.96 31.50 18,525 -0.65(-2.03%)
May 20, 2020 32.29 32.54 32.03 32.15 48,791 +0.19(+0.58%)
May 19, 2020 31.45 32.27 31.25 31.96 37,862 +0.94(+3.03%)
May 18, 2020 31.46 31.60 30.77 31.02 49,402 +0.38(+1.22%)
May 15, 2020 29.85 30.78 29.74 30.65 34,500 +1.54(+5.27%)
May 14, 2020 28.18 29.18 28.18 29.11 40,367 +0.69(+2.42%)
May 13, 2020 28.89 29.13 28.10 28.43 24,878 -0.02(-0.06%)
May 12, 2020 28.68 29.34 28.33 28.44 22,781 +0.05(+0.19%)
May 11, 2020 29.01 29.23 28.27 28.39 22,553 -0.54(-1.85%)
May 08, 2020 29.02 29.51 28.76 28.93 48,613 -0.12(-0.43%)
May 07, 2020 28.15 29.18 27.90 29.05 24,735 +1.37(+4.97%)
May 06, 2020 27.87 28.03 27.35 27.68 20,211 -0.73(-2.58%)
May 05, 2020 28.08 28.43 27.50 28.41 31,865 +0.50(+1.79%)
May 04, 2020 27.71 28.07 27.68 27.91 30,906 +0.57(+2.09%)
May 01, 2020 26.34 27.38 26.02 27.34 30,467 +0.20(+0.72%)
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%)
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.