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 (%)
Sep 30, 2021 33.21 33.99 33.10 33.65 34,053 +0.98(+3.01%)
Sep 29, 2021 33.38 33.38 32.63 32.66 49,108 -0.37(-1.13%)
Sep 28, 2021 33.25 33.25 33.02 33.04 51,137 -0.75(-2.21%)
Sep 27, 2021 34.00 34.31 33.78 33.79 295,854 -0.27(-0.79%)
Sep 24, 2021 33.90 34.20 33.71 34.06 29,225 -0.35(-1.02%)
Sep 23, 2021 34.75 34.85 34.41 34.41 16,113 -0.39(-1.13%)
Sep 22, 2021 34.84 35.57 34.77 34.80 20,153 +0.22(+0.63%)
Sep 21, 2021 34.97 35.17 34.62 34.58 18,269 -0.11(-0.32%)
Sep 20, 2021 35.08 35.08 34.04 34.69 30,001 -0.60(-1.70%)
Sep 17, 2021 35.37 35.43 34.98 35.29 28,771 -0.49(-1.38%)
Sep 16, 2021 35.99 36.01 35.25 35.78 64,762 -1.27(-3.42%)
Sep 15, 2021 36.87 37.22 36.87 37.05 8,819 +0.07(+0.20%)
Sep 14, 2021 37.08 37.24 36.65 36.97 29,068 +0.28(+0.77%)
Sep 13, 2021 36.04 36.77 35.97 36.69 20,989 +1.05(+2.94%)
Sep 10, 2021 36.33 36.36 35.64 35.64 73,330 -0.66(-1.81%)
Sep 09, 2021 36.79 36.79 36.15 36.30 18,153 -0.36(-0.97%)
Sep 08, 2021 36.73 36.87 36.26 36.66 23,166 -0.31(-0.84%)
Sep 07, 2021 37.72 37.78 36.93 36.97 42,715 -1.28(-3.36%)
Sep 03, 2021 37.79 38.51 37.73 38.25 16,110 +0.76(+2.02%)
Sep 02, 2021 37.75 37.75 37.49 37.49 6,628 -0.34(-0.89%)
Sep 01, 2021 38.12 38.20 37.70 37.83 18,768 +0.06(+0.16%)
Aug 31, 2021 37.38 37.79 37.38 37.77 15,500 +0.40(+1.06%)
Aug 30, 2021 37.72 37.72 37.28 37.38 20,095 -0.30(-0.80%)
Aug 27, 2021 36.15 37.85 36.15 37.68 36,111 +1.61(+4.47%)
Aug 26, 2021 36.15 36.49 35.96 36.06 28,751 -0.37(-1.03%)
Aug 25, 2021 36.74 36.74 36.19 36.44 28,771 -0.57(-1.55%)
Aug 24, 2021 37.02 37.13 36.69 37.01 37,242 +0.30(+0.82%)
Aug 23, 2021 35.46 36.80 35.46 36.71 44,297 +1.95(+5.61%)
Aug 20, 2021 34.77 34.99 34.62 34.76 22,065 -0.36(-1.04%)
Aug 19, 2021 35.88 35.88 35.10 35.13 22,955 -0.94(-2.60%)
Aug 18, 2021 36.49 36.49 35.85 36.06 21,696 -0.27(-0.74%)
Aug 17, 2021 36.95 37.04 36.21 36.33 27,799 -1.02(-2.72%)
Aug 16, 2021 37.31 37.40 37.04 37.35 12,969 -0.18(-0.49%)
Aug 13, 2021 37.25 37.73 37.18 37.53 7,381 +0.37(+1.01%)
Aug 12, 2021 37.28 37.28 36.77 37.16 16,473 -0.48(-1.28%)
Aug 11, 2021 37.53 37.67 36.90 37.64 10,177 +0.60(+1.62%)
Aug 10, 2021 37.28 37.41 36.87 37.04 32,905 -0.56(-1.48%)
Aug 09, 2021 38.35 38.37 37.52 37.59 71,967 -1.31(-3.37%)
Aug 06, 2021 39.15 39.21 38.59 38.91 27,769 -1.18(-2.95%)
Aug 05, 2021 40.64 40.69 40.06 40.09 40,410 -0.46(-1.12%)
Aug 04, 2021 41.70 41.76 40.55 40.55 19,333 -0.71(-1.72%)
Aug 03, 2021 41.23 41.29 41.00 41.26 12,936 +0.12(+0.29%)
Aug 02, 2021 40.77 41.29 40.77 41.14 13,640 +0.45(+1.10%)
Jul 30, 2021 40.46 40.76 40.26 40.69 30,111 +0.04(+0.09%)
Jul 29, 2021 40.21 40.88 40.21 40.66 142,403 +1.27(+3.22%)
Jul 28, 2021 38.68 39.51 38.59 39.39 19,252 +0.52(+1.34%)
Jul 27, 2021 39.11 39.11 38.51 38.87 18,125 -0.30(-0.77%)
Jul 26, 2021 38.68 39.23 38.68 39.17 15,043 +0.00(+0.00%)
Jul 23, 2021 39.47 39.47 38.98 39.17 15,998 -0.66(-1.65%)
Jul 22, 2021 39.87 39.91 39.34 39.83 10,867 +0.16(+0.41%)
Jul 21, 2021 38.61 39.78 38.61 39.66 15,369 +0.67(+1.71%)
Jul 20, 2021 39.02 39.30 38.77 39.00 15,055 +0.36(+0.92%)
Jul 19, 2021 39.07 39.13 38.45 38.64 46,789 -1.38(-3.44%)
Jul 16, 2021 41.10 41.10 39.92 40.02 43,125 -1.42(-3.43%)
Jul 15, 2021 41.52 41.79 41.23 41.44 20,401 +0.05(+0.13%)
Jul 14, 2021 41.56 41.56 41.13 41.38 21,286 +0.74(+1.82%)
Jul 13, 2021 40.48 41.17 40.48 40.65 27,714 +0.17(+0.43%)
Jul 12, 2021 40.81 41.07 40.47 40.47 20,800 -0.63(-1.53%)
Jul 09, 2021 40.39 41.11 40.39 41.10 8,933 +0.93(+2.31%)
Jul 08, 2021 41.03 41.43 39.99 40.17 37,841 -0.86(-2.09%)
Jul 07, 2021 41.09 41.12 40.72 41.03 18,500 +0.44(+1.08%)
Jul 06, 2021 41.20 41.20 40.26 40.59 32,627 -0.19(-0.47%)
Jul 02, 2021 40.82 40.84 40.25 40.78 10,080 +0.38(+0.95%)
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.