Skip to main content

Alps Sprott Junior Gold (NY: SGDJ )

32.89 +0.05 (+0.15%)
Streaming Delayed Price Updated: 9:42 AM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 31.60 33.00 31.60 32.38 16,601 +0.57(+1.81%)
Apr 30, 2024 32.73 32.85 31.81 31.81 20,987 -1.52(-4.57%)
Apr 29, 2024 33.49 33.64 33.08 33.33 11,868 +0.24(+0.73%)
Apr 26, 2024 33.14 33.20 32.82 33.09 11,207 +0.28(+0.85%)
Apr 25, 2024 31.80 33.06 31.72 32.81 16,800 +0.58(+1.80%)
Apr 24, 2024 32.11 32.39 32.07 32.23 15,256 +0.06(+0.19%)
Apr 23, 2024 31.57 32.48 31.26 32.17 22,353 +0.61(+1.93%)
Apr 22, 2024 31.95 32.29 31.56 31.56 29,214 -1.64(-4.94%)
Apr 19, 2024 32.97 33.53 32.97 33.20 16,998 +0.33(+1.00%)
Apr 18, 2024 33.17 33.17 32.67 32.87 18,236 +0.20(+0.61%)
Apr 17, 2024 33.04 33.27 32.56 32.67 27,496 +0.32(+0.99%)
Apr 16, 2024 32.27 32.47 31.51 32.35 23,939 -0.36(-1.10%)
Apr 15, 2024 33.19 33.19 31.99 32.71 55,438 -0.37(-1.12%)
Apr 12, 2024 34.30 34.95 32.70 33.08 51,210 -0.66(-1.96%)
Apr 11, 2024 33.30 33.74 32.63 33.74 35,319 +1.14(+3.50%)
Apr 10, 2024 32.50 33.31 32.39 32.60 41,376 -1.18(-3.49%)
Apr 09, 2024 34.02 34.31 33.40 33.78 45,660 +0.59(+1.78%)
Apr 08, 2024 33.61 33.82 32.58 33.19 61,410 -0.15(-0.43%)
Apr 05, 2024 32.55 33.62 32.28 33.34 61,830 +1.39(+4.34%)
Apr 04, 2024 32.84 32.84 31.90 31.95 76,178 -0.69(-2.12%)
Apr 03, 2024 31.71 32.77 31.63 32.64 37,458 +0.64(+1.99%)
Apr 02, 2024 31.81 32.26 31.51 32.00 93,749 +0.21(+0.67%)
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.