Skip to main content

Alps Sprott Junior Gold (NY: SGDJ )

36.49 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 07, 2024 36.90 36.90 36.39 36.49 47,822 -0.35(-0.95%)
Oct 04, 2024 36.87 37.25 36.74 36.84 8,850 +0.16(+0.43%)
Oct 03, 2024 36.70 36.75 36.36 36.68 14,730 -0.68(-1.81%)
Oct 02, 2024 37.47 37.71 37.16 37.36 9,762 -0.13(-0.35%)
Oct 01, 2024 37.50 37.64 37.15 37.49 13,955 +0.52(+1.41%)
Sep 30, 2024 37.40 37.50 36.49 36.97 44,630 -0.29(-0.79%)
Sep 27, 2024 38.33 38.47 37.08 37.26 32,909 -1.09(-2.83%)
Sep 26, 2024 38.08 38.46 37.91 38.35 46,842 +0.91(+2.43%)
Sep 25, 2024 37.88 38.40 37.44 37.44 29,544 -0.50(-1.32%)
Sep 24, 2024 37.24 37.95 37.21 37.94 17,613 +0.94(+2.54%)
Sep 23, 2024 37.44 37.78 37.00 37.00 12,811 -0.24(-0.64%)
Sep 20, 2024 37.03 37.35 36.82 37.24 22,396 +0.70(+1.92%)
Sep 19, 2024 36.97 36.97 36.37 36.54 21,447 +0.69(+1.94%)
Sep 18, 2024 36.23 37.49 35.70 35.85 30,160 -0.27(-0.76%)
Sep 17, 2024 36.35 36.56 35.87 36.12 16,753 -0.29(-0.79%)
Sep 16, 2024 36.50 36.70 36.02 36.41 48,126 -0.32(-0.87%)
Sep 13, 2024 36.47 36.80 36.33 36.73 29,018 +0.92(+2.57%)
Sep 12, 2024 34.50 35.93 34.50 35.81 71,370 +1.92(+5.67%)
Sep 11, 2024 33.38 33.89 32.83 33.89 16,620 +0.40(+1.20%)
Sep 10, 2024 33.23 33.49 32.87 33.49 16,825 +0.55(+1.67%)
Sep 09, 2024 32.72 32.99 32.72 32.94 10,919 +0.52(+1.60%)
Sep 06, 2024 33.30 33.30 32.38 32.42 13,880 -1.04(-3.11%)
Sep 05, 2024 33.63 33.89 33.40 33.46 43,517 +0.35(+1.06%)
Sep 04, 2024 32.84 33.45 32.77 33.11 15,428 -0.13(-0.39%)
Sep 03, 2024 34.33 34.33 33.06 33.24 43,088 -1.52(-4.38%)
Aug 30, 2024 35.14 35.22 34.52 34.76 17,051 -0.08(-0.23%)
Aug 29, 2024 34.66 35.00 34.66 34.84 22,247 +0.02(+0.06%)
Aug 28, 2024 35.35 35.35 34.50 34.82 32,862 -0.90(-2.53%)
Aug 27, 2024 35.64 35.72 35.42 35.72 14,201 -0.33(-0.90%)
Aug 26, 2024 36.35 36.35 35.83 36.05 14,439 -0.05(-0.14%)
Aug 23, 2024 35.93 36.33 35.76 36.10 21,787 +0.64(+1.82%)
Aug 22, 2024 36.05 36.10 35.11 35.46 27,243 -1.18(-3.23%)
Aug 21, 2024 36.30 36.64 35.91 36.64 16,364 +0.55(+1.51%)
Aug 20, 2024 36.43 36.45 35.82 36.09 14,537 +0.14(+0.40%)
Aug 19, 2024 34.98 36.06 34.85 35.95 36,118 +0.82(+2.33%)
Aug 16, 2024 34.32 35.13 34.32 35.13 17,255 +1.43(+4.24%)
Aug 15, 2024 33.80 33.93 33.37 33.70 12,674 +0.17(+0.52%)
Aug 14, 2024 33.62 33.71 33.31 33.53 27,012 -0.34(-1.01%)
Aug 13, 2024 33.52 33.97 33.44 33.87 27,526 +0.38(+1.14%)
Aug 12, 2024 32.24 33.52 32.24 33.49 45,828 +2.32(+7.46%)
Aug 09, 2024 31.09 31.29 30.79 31.16 14,868 +0.26(+0.85%)
Aug 08, 2024 30.53 31.10 30.43 30.90 8,965 +0.82(+2.74%)
Aug 07, 2024 31.17 31.34 29.95 30.08 9,889 -0.70(-2.28%)
Aug 06, 2024 30.78 31.00 29.93 30.78 31,858 +0.13(+0.41%)
Aug 05, 2024 29.89 30.76 29.44 30.65 38,753 -0.95(-3.01%)
Aug 02, 2024 32.50 32.67 31.45 31.61 17,567 -0.66(-2.03%)
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.