Skip to main content

Alps Sprott Junior Gold (NY: SGDJ )

31.45 +0.66 (+2.14%)
Streaming Delayed Price Updated: 12:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 27.69 27.71 27.41 27.58 15,254 -0.08(-0.30%)
Dec 29, 2022 27.70 28.01 27.67 27.67 13,217 +0.22(+0.81%)
Dec 28, 2022 28.06 28.17 27.27 27.44 52,739 -0.93(-3.27%)
Dec 27, 2022 27.91 28.87 27.91 28.37 51,510 +0.66(+2.39%)
Dec 23, 2022 27.41 27.86 27.27 27.71 51,474 +0.29(+1.06%)
Dec 22, 2022 27.48 27.57 26.67 27.42 14,191 -0.49(-1.75%)
Dec 21, 2022 27.70 28.00 27.60 27.91 19,174 +0.56(+2.06%)
Dec 20, 2022 26.35 27.49 26.35 27.34 51,280 +1.28(+4.91%)
Dec 19, 2022 26.81 26.87 25.95 26.06 39,425 -0.60(-2.26%)
Dec 16, 2022 26.59 26.83 26.45 26.66 25,155 -0.06(-0.24%)
Dec 15, 2022 27.17 27.18 26.52 26.73 50,252 -1.26(-4.51%)
Dec 14, 2022 28.33 28.33 27.81 27.99 5,497 -0.22(-0.79%)
Dec 13, 2022 28.21 28.75 27.94 28.22 24,424 +1.05(+3.88%)
Dec 12, 2022 27.39 27.39 26.84 27.16 27,674 -0.42(-1.52%)
Dec 09, 2022 27.88 28.45 27.55 27.58 24,754 -0.35(-1.24%)
Dec 08, 2022 28.00 28.21 27.82 27.93 22,282 +0.33(+1.18%)
Dec 07, 2022 27.64 27.70 27.23 27.60 41,641 +0.65(+2.42%)
Dec 06, 2022 27.47 27.63 26.87 26.95 25,185 -0.34(-1.23%)
Dec 05, 2022 28.63 28.63 27.17 27.28 19,828 -1.88(-6.46%)
Dec 02, 2022 28.71 29.30 28.40 29.17 22,339 +0.17(+0.58%)
Dec 01, 2022 28.39 29.27 28.36 29.00 170,973 +1.30(+4.70%)
Nov 30, 2022 27.36 27.82 26.76 27.70 17,429 +0.99(+3.71%)
Nov 29, 2022 26.26 26.84 25.87 26.70 19,487 +0.72(+2.76%)
Nov 28, 2022 27.51 27.51 25.91 25.99 13,759 -1.34(-4.92%)
Nov 25, 2022 27.29 27.56 27.24 27.33 9,371 +0.08(+0.30%)
Nov 23, 2022 26.55 27.25 26.40 27.25 12,859 +0.58(+2.18%)
Nov 22, 2022 25.61 26.67 25.61 26.67 20,416 +1.38(+5.46%)
Nov 21, 2022 25.43 25.43 25.16 25.29 5,898 -0.28(-1.08%)
Nov 18, 2022 25.58 25.66 25.27 25.56 25,015 -0.16(-0.63%)
Nov 17, 2022 25.63 25.78 25.27 25.73 15,992 -0.18(-0.71%)
Nov 16, 2022 26.23 26.23 25.88 25.91 9,097 -0.42(-1.60%)
Nov 15, 2022 26.82 26.82 26.24 26.33 28,851 -0.40(-1.50%)
Nov 14, 2022 26.54 26.85 26.43 26.73 13,984 +0.13(+0.47%)
Nov 11, 2022 26.43 26.61 26.10 26.61 20,508 +0.22(+0.83%)
Nov 10, 2022 25.34 26.40 25.30 26.39 20,912 +2.44(+10.20%)
Nov 09, 2022 24.52 24.52 23.94 23.94 17,438 -0.52(-2.12%)
Nov 08, 2022 23.32 24.74 23.31 24.46 22,470 +1.02(+4.36%)
Nov 07, 2022 23.25 23.48 23.09 23.44 18,487 +0.43(+1.85%)
Nov 04, 2022 22.01 23.04 22.01 23.02 30,650 +1.94(+9.22%)
Nov 03, 2022 21.05 21.15 20.84 21.07 10,364 -0.44(-2.04%)
Nov 02, 2022 22.64 22.74 21.45 21.51 20,124 -1.00(-4.43%)
Nov 01, 2022 22.58 22.66 22.32 22.51 14,130 +0.68(+3.12%)
Oct 31, 2022 21.89 22.01 21.79 21.83 10,299 -0.35(-1.59%)
Oct 28, 2022 22.15 22.21 21.97 22.18 10,920 -0.57(-2.51%)
Oct 27, 2022 23.02 23.37 22.74 22.75 43,758 -0.20(-0.85%)
Oct 26, 2022 22.53 23.10 22.53 22.95 23,382 +0.78(+3.53%)
Oct 25, 2022 21.85 22.27 21.85 22.16 13,420 +0.35(+1.58%)
Oct 24, 2022 21.96 22.00 21.62 21.82 29,947 -0.52(-2.34%)
Oct 21, 2022 21.20 22.43 21.20 22.34 29,674 +1.36(+6.49%)
Oct 20, 2022 20.90 21.46 20.85 20.98 15,638 +0.21(+0.99%)
Oct 19, 2022 21.25 21.28 20.64 20.77 20,306 -0.86(-3.97%)
Oct 18, 2022 21.86 21.89 21.43 21.63 6,498 +0.11(+0.52%)
Oct 17, 2022 21.49 21.76 21.47 21.52 13,872 +0.63(+3.04%)
Oct 14, 2022 21.95 21.95 20.80 20.89 33,968 -1.36(-6.12%)
Oct 13, 2022 21.57 22.41 21.21 22.25 21,578 +0.04(+0.17%)
Oct 12, 2022 22.01 22.27 22.01 22.21 9,643 +0.07(+0.29%)
Oct 11, 2022 22.19 22.69 21.89 22.15 18,230 -0.16(-0.71%)
Oct 10, 2022 22.38 22.49 22.22 22.30 26,949 -0.56(-2.45%)
Oct 07, 2022 23.56 23.61 22.77 22.86 18,962 -1.09(-4.55%)
Oct 06, 2022 23.77 24.02 23.63 23.95 30,229 +0.05(+0.19%)
Oct 05, 2022 23.78 23.94 23.36 23.91 23,518 -0.34(-1.38%)
Oct 04, 2022 23.97 24.54 23.80 24.24 29,530 +0.78(+3.34%)
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.