Skip to main content

Alps Sprott Junior Gold (NY: SGDJ )

33.28 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 33.33 33.33 33.05 33.28 3,294 -0.10(-0.31%)
Jul 22, 2024 33.49 33.49 33.10 33.38 9,230 -0.06(-0.17%)
Jul 19, 2024 33.21 33.73 33.21 33.44 6,836 -0.47(-1.40%)
Jul 18, 2024 34.80 34.80 33.67 33.91 13,957 -0.79(-2.29%)
Jul 17, 2024 35.28 35.45 34.54 34.70 16,042 -0.75(-2.11%)
Jul 16, 2024 34.76 35.45 34.60 35.45 23,296 +0.87(+2.53%)
Jul 15, 2024 35.02 35.11 34.58 34.58 11,329 -0.44(-1.26%)
Jul 12, 2024 34.63 35.14 34.56 35.02 8,566 +0.06(+0.16%)
Jul 11, 2024 34.87 35.03 34.20 34.96 33,839 +0.95(+2.79%)
Jul 10, 2024 33.59 34.14 33.59 34.02 8,778 +0.74(+2.21%)
Jul 09, 2024 33.18 33.28 32.92 33.28 5,423 +0.08(+0.24%)
Jul 08, 2024 33.03 33.29 32.69 33.20 15,817 -0.12(-0.36%)
Jul 05, 2024 32.89 33.45 32.64 33.32 28,796 +0.94(+2.90%)
Jul 03, 2024 31.66 32.48 31.66 32.38 9,801 +1.19(+3.82%)
Jul 02, 2024 30.92 31.19 30.66 31.19 5,005 +0.26(+0.83%)
Jul 01, 2024 31.04 31.24 30.82 30.93 12,187 +0.11(+0.36%)
Jun 28, 2024 31.15 31.25 30.60 30.82 13,138 -0.08(-0.25%)
Jun 27, 2024 30.98 31.20 30.79 30.90 10,153 +0.49(+1.62%)
Jun 26, 2024 30.32 30.49 30.28 30.41 16,706 -0.46(-1.49%)
Jun 25, 2024 32.24 32.24 30.62 30.87 88,667 -1.65(-5.09%)
Jun 24, 2024 32.50 32.57 32.36 32.52 6,468 +0.21(+0.66%)
Jun 21, 2024 32.71 32.71 31.92 32.31 12,202 -0.42(-1.28%)
Jun 20, 2024 32.44 32.84 32.44 32.73 9,047 +0.54(+1.68%)
Jun 18, 2024 31.69 32.36 31.69 32.19 8,088 +0.18(+0.56%)
Jun 17, 2024 32.02 32.57 31.63 32.01 25,312 -0.19(-0.59%)
Jun 14, 2024 32.19 32.36 31.94 32.20 7,705 +0.27(+0.85%)
Jun 13, 2024 32.65 32.99 31.84 31.93 20,670 -0.91(-2.77%)
Jun 12, 2024 33.55 33.55 32.71 32.84 8,695 +0.36(+1.11%)
Jun 11, 2024 32.60 32.64 32.31 32.48 34,649 -0.28(-0.85%)
Jun 10, 2024 32.64 32.93 32.27 32.76 15,734 +0.40(+1.24%)
Jun 07, 2024 33.64 33.84 32.31 32.36 23,526 -2.66(-7.61%)
Jun 06, 2024 33.87 35.04 33.78 35.02 20,662 +1.36(+4.05%)
Jun 05, 2024 33.58 33.90 33.13 33.66 11,575 +0.40(+1.20%)
Jun 04, 2024 34.05 34.05 33.09 33.26 37,172 -1.46(-4.21%)
Jun 03, 2024 34.71 34.77 34.37 34.72 34,695 +0.15(+0.43%)
May 31, 2024 35.26 35.26 34.23 34.57 14,628 -0.12(-0.35%)
May 30, 2024 34.54 34.95 34.45 34.69 13,288 +0.52(+1.52%)
May 29, 2024 34.54 34.66 34.17 34.17 23,620 -0.52(-1.50%)
May 28, 2024 34.92 35.00 34.60 34.69 28,045 +0.61(+1.79%)
May 24, 2024 34.00 34.32 33.93 34.08 13,477 +0.46(+1.37%)
May 23, 2024 34.45 34.45 33.36 33.62 11,696 -0.72(-2.10%)
May 22, 2024 35.63 35.63 34.32 34.34 18,931 -1.45(-4.05%)
May 21, 2024 36.09 36.15 35.79 35.79 40,009 -0.28(-0.78%)
May 20, 2024 35.93 36.45 35.47 36.07 56,210 +0.14(+0.39%)
May 17, 2024 35.13 36.05 34.90 35.93 21,424 +1.31(+3.78%)
May 16, 2024 34.59 34.80 34.52 34.62 21,662 -0.08(-0.23%)
May 15, 2024 34.25 34.72 33.55 34.70 15,925 +0.76(+2.24%)
May 14, 2024 33.73 33.94 33.60 33.94 19,894 +0.61(+1.83%)
May 13, 2024 33.94 33.94 33.20 33.33 13,192 -0.64(-1.88%)
May 10, 2024 34.53 34.54 33.96 33.97 21,837 +0.00(+0.00%)
May 09, 2024 32.94 34.05 32.94 33.97 13,802 +1.02(+3.10%)
May 08, 2024 33.01 33.15 32.73 32.95 11,226 -0.03(-0.09%)
May 07, 2024 32.95 33.25 32.85 32.98 59,911 +0.08(+0.24%)
May 06, 2024 32.63 33.18 32.55 32.90 38,334 +0.83(+2.58%)
May 03, 2024 32.47 32.53 31.91 32.07 9,663 -0.31(-0.96%)
May 02, 2024 32.15 32.50 31.70 32.39 17,519 +0.00(+0.00%)
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.