Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sprott Physical Silver Trust ETV (NY: PSLV )

8.970 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2017 6.500 6.540 6.470 6.510 457,629 -0.01(-0.15%)
Apr 27, 2017 6.560 6.560 6.510 6.520 660,581 -0.09(-1.29%)
Apr 26, 2017 6.600 6.610 6.540 6.605 851,042 -0.03(-0.53%)
Apr 25, 2017 6.700 6.710 6.630 6.640 693,538 -0.14(-2.06%)
Apr 24, 2017 6.710 6.790 6.700 6.780 774,455 -0.01(-0.15%)
Apr 21, 2017 6.770 6.790 6.731 6.790 336,202 -0.02(-0.29%)
Apr 20, 2017 6.810 6.850 6.745 6.810 266,665 -0.02(-0.29%)
Apr 19, 2017 6.910 6.910 6.830 6.830 362,803 -0.10(-1.44%)
Apr 18, 2017 6.950 6.960 6.850 6.930 341,376 -0.03(-0.43%)
Apr 17, 2017 7.000 7.030 6.940 6.960 515,544 -0.04(-0.57%)
Apr 13, 2017 7.020 7.040 6.970 7.000 302,578 +0.02(+0.29%)
Apr 12, 2017 6.950 7.000 6.900 6.980 497,057 +0.05(+0.72%)
Apr 11, 2017 6.810 6.950 6.810 6.930 578,970 +0.15(+2.21%)
Apr 10, 2017 6.770 6.809 6.710 6.780 461,017 -0.02(-0.29%)
Apr 07, 2017 6.960 6.960 6.764 6.800 730,816 -0.11(-1.52%)
Apr 06, 2017 6.890 6.910 6.870 6.905 227,169 -0.02(-0.36%)
Apr 05, 2017 6.880 6.930 6.860 6.930 414,076 -0.01(-0.14%)
Apr 04, 2017 6.930 6.949 6.890 6.940 286,306 +0.05(+0.73%)
Apr 03, 2017 6.880 6.920 6.870 6.890 396,080 -0.01(-0.14%)
Mar 31, 2017 6.880 6.915 6.873 6.900 316,619 +0.05(+0.73%)
Mar 30, 2017 6.880 6.929 6.850 6.850 374,701 -0.05(-0.72%)
Mar 29, 2017 6.840 6.920 6.840 6.900 205,147 +0.03(+0.44%)
Mar 28, 2017 6.870 6.900 6.850 6.870 540,644 +0.01(+0.15%)
Mar 27, 2017 6.840 6.870 6.820 6.860 432,072 +0.13(+1.93%)
Mar 24, 2017 6.700 6.760 6.690 6.730 274,287 +0.04(+0.60%)
Mar 23, 2017 6.720 6.720 6.670 6.690 411,323 +0.01(+0.15%)
Mar 22, 2017 6.660 6.690 6.650 6.680 212,725 +0.02(+0.30%)
Mar 21, 2017 6.640 6.680 6.640 6.660 567,714 +0.05(+0.83%)
Mar 20, 2017 6.610 6.620 6.575 6.605 302,130 +0.03(+0.38%)
Mar 17, 2017 6.560 6.600 6.560 6.580 323,475 +0.01(+0.15%)
Mar 16, 2017 6.620 6.630 6.550 6.570 400,643 +0.00(+0.00%)
Mar 15, 2017 6.400 6.580 6.370 6.570 598,789 +0.18(+2.82%)
Mar 14, 2017 6.430 6.460 6.385 6.390 425,470 -0.03(-0.47%)
Mar 13, 2017 6.450 6.460 6.420 6.420 264,746 -0.04(-0.62%)
Mar 10, 2017 6.420 6.470 6.395 6.460 527,469 +0.03(+0.47%)
Mar 09, 2017 6.520 6.540 6.410 6.430 790,162 -0.12(-1.83%)
Mar 08, 2017 6.580 6.580 6.530 6.550 363,118 -0.08(-1.21%)
Mar 07, 2017 6.650 6.670 6.610 6.630 514,238 -0.10(-1.49%)
Mar 06, 2017 6.750 6.760 6.705 6.730 774,139 -0.06(-0.88%)
Mar 03, 2017 6.710 6.800 6.675 6.790 600,852 +0.09(+1.34%)
Mar 02, 2017 6.920 6.950 6.690 6.700 1,298,073 -0.26(-3.74%)
Mar 01, 2017 6.930 6.990 6.930 6.960 350,583 +0.01(+0.14%)
Feb 28, 2017 6.940 7.000 6.930 6.950 465,407 +0.07(+1.02%)
Feb 27, 2017 6.940 6.990 6.880 6.880 518,230 -0.05(-0.72%)
Feb 24, 2017 6.945 6.960 6.910 6.930 908,522 +0.03(+0.43%)
Feb 23, 2017 6.880 6.910 6.840 6.900 334,365 +0.06(+0.88%)
Feb 22, 2017 6.830 6.840 6.790 6.840 375,158 +0.04(+0.59%)
Feb 21, 2017 6.790 6.845 6.760 6.800 235,935 -0.02(-0.29%)
Feb 17, 2017 6.820 6.820 6.820 0 -0.04(-0.58%)
Feb 16, 2017 6.830 6.870 6.830 6.860 407,308 +0.05(+0.73%)
Feb 15, 2017 6.770 6.820 6.760 6.810 255,456 +0.01(+0.15%)
Feb 14, 2017 6.830 6.850 6.740 6.800 466,174 +0.03(+0.44%)
Feb 13, 2017 6.800 6.800 6.741 6.770 320,407 -0.03(-0.44%)
Feb 10, 2017 6.710 6.840 6.710 6.800 584,677 +0.09(+1.34%)
Feb 09, 2017 6.770 6.800 6.700 6.710 528,367 -0.06(-0.89%)
Feb 08, 2017 6.780 6.790 6.740 6.770 424,170 +0.04(+0.59%)
Feb 07, 2017 6.730 6.760 6.700 6.730 418,015 -0.02(-0.30%)
Feb 06, 2017 6.710 6.750 6.680 6.750 594,528 +0.11(+1.66%)
Feb 03, 2017 6.620 6.670 6.600 6.640 366,200 +0.00(+0.00%)
Feb 02, 2017 6.740 6.740 6.605 6.640 990,154 -0.03(-0.45%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.