Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Sprott Physical Gold Trust ETV (NY: PHYS )

17.80 -0.63 (-3.42%)

Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	9.150	9.180	9.110	9.150	1,473,775	+0.02(+0.22%)
Jan 28, 2016	9.130	9.160	9.120	9.130	1,099,967	-0.11(-1.19%)
Jan 27, 2016	9.150	9.250	9.135	9.240	1,520,446	+0.05(+0.54%)
Jan 26, 2016	9.100	9.200	9.100	9.190	2,382,804	+0.10(+1.10%)
Jan 25, 2016	9.050	9.090	9.040	9.090	844,427	+0.10(+1.11%)
Jan 22, 2016	9.010	9.030	8.970	8.990	905,424	-0.04(-0.44%)
Jan 21, 2016	9.000	9.040	8.950	9.030	1,821,521	+0.00(+0.00%)
Jan 20, 2016	9.030	9.096	9.010	9.030	2,706,887	+0.11(+1.23%)
Jan 19, 2016	8.930	8.960	8.890	8.920	819,320	-0.02(-0.22%)
Jan 15, 2016	9.020	8.940	8.940	8.940	542,500	+0.09(+1.02%)
Jan 14, 2016	8.910	8.950	8.810	8.850	551,237	-0.15(-1.67%)
Jan 13, 2016	8.900	9.010	8.900	9.000	498,845	+0.06(+0.73%)
Jan 12, 2016	8.920	8.960	8.890	8.935	423,511	-0.05(-0.61%)
Jan 11, 2016	9.040	9.045	8.970	8.990	810,358	-0.07(-0.77%)
Jan 08, 2016	9.080	9.080	9.000	9.060	1,093,306	-0.08(-0.88%)
Jan 07, 2016	9.110	9.150	9.050	9.140	984,996	+0.13(+1.44%)
Jan 06, 2016	8.970	9.010	8.935	9.010	699,950	+0.14(+1.58%)
Jan 05, 2016	8.860	8.885	8.840	8.870	629,665	+0.02(+0.23%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Sprott Physical Gold Trust ETV (NY: PHYS )

Historical Prices