Skip to main content

Alps Sprott Junior Gold (NY: SGDJ )

31.36 +0.57 (+1.85%)
Streaming Delayed Price Updated: 1:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 39.84 40.16 39.50 39.72 4,859 -0.31(-0.78%)
Sep 29, 2020 39.64 40.12 39.58 40.03 21,573 +0.65(+1.65%)
Sep 28, 2020 39.69 39.74 38.99 39.38 22,846 +0.30(+0.78%)
Sep 25, 2020 39.29 39.39 38.39 39.08 39,316 +0.04(+0.09%)
Sep 24, 2020 37.87 39.47 37.60 39.04 54,495 +0.85(+2.22%)
Sep 23, 2020 40.47 40.49 38.16 38.19 53,369 -3.08(-7.45%)
Sep 22, 2020 41.59 42.28 40.70 41.27 28,525 -0.82(-1.96%)
Sep 21, 2020 42.73 42.83 41.51 42.09 79,371 -1.82(-4.15%)
Sep 18, 2020 44.40 44.52 43.86 43.91 49,509 -0.34(-0.78%)
Sep 17, 2020 43.53 44.37 43.24 44.26 17,504 -0.33(-0.73%)
Sep 16, 2020 45.58 45.91 44.33 44.58 30,891 -0.03(-0.06%)
Sep 15, 2020 44.94 45.15 44.15 44.61 79,135 +0.75(+1.71%)
Sep 14, 2020 42.98 43.96 42.98 43.86 21,440 +2.08(+4.98%)
Sep 11, 2020 42.41 42.53 41.56 41.78 22,962 +0.04(+0.09%)
Sep 10, 2020 42.79 43.05 41.65 41.74 18,773 -0.49(-1.16%)
Sep 09, 2020 41.72 42.42 41.53 42.24 19,110 +1.04(+2.51%)
Sep 08, 2020 40.91 41.99 40.40 41.20 41,729 -0.84(-2.01%)
Sep 04, 2020 42.38 42.38 40.67 42.04 44,805 -0.47(-1.11%)
Sep 03, 2020 42.62 43.01 41.62 42.52 43,277 -0.63(-1.46%)
Sep 02, 2020 43.04 43.15 42.00 43.15 34,239 +0.09(+0.21%)
Sep 01, 2020 44.19 44.19 42.82 43.05 41,375 -0.08(-0.19%)
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%)
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.