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 )

9.970 -0.040 (-0.40%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 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 (%)
Sep 29, 2017 6.340 6.350 6.270 6.280 346,204 -0.06(-0.95%)
Sep 28, 2017 6.340 6.374 6.320 6.340 242,584 +0.03(+0.48%)
Sep 27, 2017 6.300 6.375 6.300 6.310 426,599 -0.05(-0.79%)
Sep 26, 2017 6.390 6.409 6.340 6.360 542,649 -0.10(-1.55%)
Sep 25, 2017 6.370 6.475 6.360 6.460 315,936 +0.06(+0.94%)
Sep 22, 2017 6.400 6.429 6.390 6.400 188,933 -0.01(-0.16%)
Sep 21, 2017 6.370 6.450 6.360 6.410 511,673 -0.04(-0.62%)
Sep 20, 2017 6.500 6.544 6.410 6.450 372,985 -0.07(-1.07%)
Sep 19, 2017 6.490 6.540 6.481 6.520 159,865 +0.04(+0.62%)
Sep 18, 2017 6.530 6.550 6.430 6.480 634,221 -0.16(-2.41%)
Sep 15, 2017 6.680 6.680 6.629 6.640 234,879 -0.06(-0.90%)
Sep 14, 2017 6.680 6.700 6.660 6.700 507,119 +0.00(+0.00%)
Sep 13, 2017 6.730 6.738 6.670 6.700 225,670 -0.06(-0.89%)
Sep 12, 2017 6.700 6.770 6.700 6.760 410,237 +0.06(+0.90%)
Sep 11, 2017 6.730 6.770 6.690 6.700 466,395 -0.09(-1.33%)
Sep 08, 2017 6.840 6.840 6.750 6.790 268,506 -0.03(-0.44%)
Sep 07, 2017 6.770 6.850 6.770 6.820 487,189 +0.07(+1.04%)
Sep 06, 2017 6.770 6.780 6.724 6.750 325,315 +0.01(+0.15%)
Sep 05, 2017 6.750 6.780 6.720 6.740 735,435 +0.05(+0.75%)
Sep 01, 2017 6.680 6.699 6.610 6.690 469,135 +0.04(+0.60%)
Aug 31, 2017 6.580 6.650 6.567 6.650 397,514 +0.09(+1.37%)
Aug 30, 2017 6.570 6.590 6.555 6.560 268,518 +0.00(+0.00%)
Aug 29, 2017 6.670 6.670 6.520 6.560 494,315 -0.03(-0.46%)
Aug 28, 2017 6.500 6.600 6.490 6.590 1,016,808 +0.15(+2.33%)
Aug 25, 2017 6.460 6.480 6.330 6.440 495,679 +0.03(+0.47%)
Aug 24, 2017 6.420 6.421 6.370 6.410 157,033 -0.04(-0.62%)
Aug 23, 2017 6.450 6.460 6.405 6.450 223,045 +0.04(+0.62%)
Aug 22, 2017 6.460 6.470 6.380 6.410 215,524 -0.02(-0.31%)
Aug 21, 2017 6.460 6.494 6.430 6.430 222,818 -0.03(-0.46%)
Aug 18, 2017 6.510 6.520 6.432 6.460 294,275 +0.00(+0.00%)
Aug 17, 2017 6.500 6.520 6.439 6.460 290,277 -0.02(-0.31%)
Aug 16, 2017 6.340 6.500 6.340 6.480 1,626,898 +0.14(+2.21%)
Aug 15, 2017 6.320 6.350 6.300 6.340 351,566 -0.14(-2.16%)
Aug 14, 2017 6.460 6.500 6.440 6.480 236,918 -0.01(-0.15%)
Aug 11, 2017 6.470 6.500 6.430 6.490 447,832 -0.01(-0.15%)
Aug 10, 2017 6.520 6.530 6.460 6.500 1,077,746 +0.08(+1.25%)
Aug 09, 2017 6.390 6.420 6.350 6.420 791,125 +0.17(+2.72%)
Aug 08, 2017 6.240 6.260 6.165 6.250 365,234 +0.08(+1.38%)
Aug 07, 2017 6.120 6.210 6.120 6.165 421,354 -0.01(-0.24%)
Aug 04, 2017 6.230 6.246 6.150 6.180 509,950 -0.15(-2.37%)
Aug 03, 2017 6.300 6.340 6.300 6.330 305,472 +0.03(+0.48%)
Aug 02, 2017 6.320 6.365 6.285 6.300 347,580 -0.06(-0.94%)
Aug 01, 2017 6.360 6.390 6.350 6.360 228,506 -0.02(-0.31%)
Jul 31, 2017 6.390 6.410 6.360 6.380 393,092 +0.03(+0.47%)
Jul 28, 2017 6.320 6.360 6.320 6.350 345,214 +0.04(+0.63%)
Jul 27, 2017 6.390 6.390 6.290 6.310 314,872 -0.02(-0.32%)
Jul 26, 2017 6.250 6.340 6.230 6.330 519,058 +0.07(+1.12%)
Jul 25, 2017 6.280 6.300 6.240 6.260 267,709 +0.01(+0.16%)
Jul 24, 2017 6.300 6.320 6.240 6.250 561,340 -0.04(-0.64%)
Jul 21, 2017 6.280 6.290 6.270 6.290 352,011 +0.07(+1.13%)
Jul 20, 2017 6.230 6.280 6.200 6.220 257,798 -0.02(-0.32%)
Jul 19, 2017 6.240 6.260 6.201 6.240 426,984 +0.02(+0.32%)
Jul 18, 2017 6.200 6.240 6.175 6.220 763,584 +0.07(+1.14%)
Jul 17, 2017 6.150 6.190 6.140 6.150 374,972 +0.07(+1.15%)
Jul 14, 2017 6.110 6.150 6.050 6.080 374,290 +0.06(+1.00%)
Jul 13, 2017 6.050 6.050 6.000 6.020 482,460 -0.05(-0.82%)
Jul 12, 2017 6.100 6.119 6.060 6.070 330,442 +0.00(+0.00%)
Jul 11, 2017 6.010 6.070 5.970 6.070 375,961 +0.08(+1.34%)
Jul 10, 2017 5.850 6.020 5.830 5.990 598,243 +0.02(+0.34%)
Jul 07, 2017 6.020 6.040 5.860 5.970 1,394,312 -0.15(-2.45%)
Jul 06, 2017 6.110 6.120 6.073 6.120 241,367 +0.02(+0.33%)
Jul 05, 2017 6.070 6.110 6.050 6.100 942,566 -0.04(-0.65%)
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.