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, 2020 29.38 29.77 29.38 29.49 19,154 +0.12(+0.41%)
Jan 30, 2020 29.22 29.62 29.13 29.37 10,579 +0.29(+0.98%)
Jan 29, 2020 28.84 29.16 28.73 29.09 8,586 +0.49(+1.72%)
Jan 28, 2020 28.90 28.90 28.43 28.59 7,450 -0.46(-1.57%)
Jan 27, 2020 29.51 29.51 28.96 29.05 10,649 -0.19(-0.64%)
Jan 24, 2020 28.92 29.25 28.92 29.24 10,865 +0.38(+1.30%)
Jan 23, 2020 29.03 29.14 28.80 28.86 4,964 -0.08(-0.27%)
Jan 22, 2020 29.12 29.12 28.84 28.94 4,524 -0.09(-0.32%)
Jan 21, 2020 28.72 29.05 28.55 29.03 32,536 +0.07(+0.22%)
Jan 17, 2020 29.36 29.36 28.88 28.97 22,402 -0.20(-0.70%)
Jan 16, 2020 29.17 29.28 29.07 29.17 7,273 -0.16(-0.55%)
Jan 15, 2020 29.16 29.34 28.91 29.33 7,408 +0.23(+0.79%)
Jan 14, 2020 28.66 29.15 28.66 29.10 25,346 +0.41(+1.43%)
Jan 13, 2020 29.40 29.40 28.69 28.69 17,499 -0.79(-2.66%)
Jan 10, 2020 29.15 29.60 29.15 29.48 17,922 +0.40(+1.36%)
Jan 09, 2020 29.14 29.32 29.08 29.08 14,341 -0.20(-0.68%)
Jan 08, 2020 30.33 30.33 29.11 29.28 68,265 -1.09(-3.59%)
Jan 07, 2020 29.83 30.46 29.82 30.37 12,098 +0.46(+1.54%)
Jan 06, 2020 30.42 30.54 29.84 29.91 24,537 -0.25(-0.81%)
Jan 03, 2020 30.76 30.76 30.16 30.16 21,730 +0.00(+0.02%)
Jan 02, 2020 30.43 30.68 30.02 30.15 23,101 -0.19(-0.63%)
Dec 31, 2019 30.33 30.45 30.14 30.34 39,876 +0.50(+1.68%)
Dec 30, 2019 29.40 29.89 29.40 29.84 14,492 +0.61(+2.10%)
Dec 27, 2019 29.28 29.49 29.09 29.23 17,698 +0.07(+0.26%)
Dec 26, 2019 29.00 29.22 28.85 29.16 57,161 +0.54(+1.87%)
Dec 24, 2019 27.95 28.68 27.95 28.62 41,668 +0.88(+3.18%)
Dec 23, 2019 27.50 27.75 27.45 27.74 14,073 +0.58(+2.13%)
Dec 20, 2019 27.36 27.43 27.10 27.16 10,305 -0.25(-0.90%)
Dec 19, 2019 27.24 27.41 27.12 27.41 5,564 +0.24(+0.90%)
Dec 18, 2019 27.19 27.25 27.10 27.17 5,037 -0.06(-0.23%)
Dec 17, 2019 27.51 27.51 27.22 27.23 34,997 -0.43(-1.55%)
Dec 16, 2019 27.86 27.99 27.66 27.66 5,583 +0.05(+0.18%)
Dec 13, 2019 27.47 27.68 27.47 27.61 5,753 -0.10(-0.36%)
Dec 12, 2019 28.12 28.13 27.64 27.71 6,216 +0.03(+0.10%)
Dec 11, 2019 27.30 27.83 27.30 27.68 20,125 +0.49(+1.82%)
Dec 10, 2019 27.15 27.20 27.08 27.19 10,231 +0.01(+0.03%)
Dec 09, 2019 27.14 27.18 27.08 27.18 3,776 +0.03(+0.11%)
Dec 06, 2019 27.08 27.41 27.08 27.15 16,359 -0.56(-2.02%)
Dec 05, 2019 27.57 27.89 27.56 27.71 35,788 +0.26(+0.94%)
Dec 04, 2019 27.74 27.74 27.34 27.45 18,155 -0.26(-0.93%)
Dec 03, 2019 27.26 27.71 27.26 27.71 29,923 +0.69(+2.56%)
Dec 02, 2019 26.95 27.29 26.95 27.02 149,785 +0.12(+0.45%)
Nov 29, 2019 26.63 26.92 26.63 26.90 2,820 +0.32(+1.21%)
Nov 27, 2019 26.37 26.64 26.37 26.57 7,897 +0.24(+0.91%)
Nov 26, 2019 25.90 26.33 25.90 26.33 18,007 +0.44(+1.68%)
Nov 25, 2019 25.89 26.04 25.89 25.90 8,069 -0.13(-0.48%)
Nov 22, 2019 26.16 26.16 25.93 26.02 9,138 -0.19(-0.71%)
Nov 21, 2019 26.68 26.71 26.21 26.21 18,563 -0.54(-2.02%)
Nov 20, 2019 26.63 26.75 26.54 26.75 10,498 -0.22(-0.82%)
Nov 19, 2019 27.02 27.25 26.97 26.97 17,558 -0.08(-0.29%)
Nov 18, 2019 27.03 27.19 26.98 27.05 9,153 -0.11(-0.40%)
Nov 15, 2019 27.27 27.48 27.12 27.16 22,000 -0.07(-0.26%)
Nov 14, 2019 27.10 27.35 27.10 27.23 69,479 +0.14(+0.50%)
Nov 13, 2019 27.02 27.13 26.97 27.09 49,170 +0.18(+0.68%)
Nov 12, 2019 26.68 26.96 26.59 26.91 25,785 +0.15(+0.56%)
Nov 11, 2019 26.87 26.92 26.71 26.76 3,772 -0.20(-0.76%)
Nov 08, 2019 26.90 27.11 26.57 26.96 7,559 -0.65(-2.34%)
Nov 07, 2019 27.94 28.04 27.48 27.61 24,768 -0.49(-1.74%)
Nov 06, 2019 28.00 28.20 27.85 28.10 19,159 +0.00(+0.00%)
Nov 05, 2019 28.17 28.37 27.93 28.10 24,759 -0.67(-2.34%)
Nov 04, 2019 28.99 29.05 28.77 28.77 7,446 -0.14(-0.49%)
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.