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 )

18.06 +0.04 (+0.22%)

Official Closing Price Updated: 6:30 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	9.900	9.950	9.895	9.950	896,913	+0.15(+1.53%)
Jan 30, 2017	9.780	9.840	9.760	9.800	435,032	+0.04(+0.46%)
Jan 27, 2017	9.700	9.760	9.690	9.755	199,466	+0.02(+0.21%)
Jan 26, 2017	9.740	9.760	9.700	9.735	693,764	-0.08(-0.76%)
Jan 25, 2017	9.850	9.860	9.780	9.810	470,874	-0.12(-1.21%)
Jan 24, 2017	9.970	10.00	9.900	9.930	759,635	-0.04(-0.40%)
Jan 23, 2017	9.950	10.00	9.930	9.970	682,540	+0.05(+0.50%)
Jan 20, 2017	9.880	9.970	9.845	9.920	428,336	+0.03(+0.30%)
Jan 19, 2017	9.840	9.895	9.800	9.890	325,101	+0.01(+0.10%)
Jan 18, 2017	9.970	9.975	9.864	9.880	463,159	-0.10(-1.00%)
Jan 17, 2017	9.990	9.990	9.940	9.980	665,209	+0.16(+1.63%)
Jan 13, 2017		9.820	9.820	9.820	0	+0.01(+0.10%)
Jan 12, 2017	9.840	9.880	9.800	9.810	727,797	+0.05(+0.51%)
Jan 11, 2017	9.700	9.815	9.630	9.760	727,124	+0.04(+0.41%)
Jan 10, 2017	9.690	9.730	9.670	9.720	785,114	+0.06(+0.62%)
Jan 09, 2017	9.620	9.700	9.620	9.660	459,540	+0.07(+0.73%)
Jan 06, 2017	9.590	9.639	9.550	9.590	348,998	-0.07(-0.72%)
Jan 05, 2017	9.610	9.670	9.610	9.660	588,357	+0.14(+1.47%)
Jan 04, 2017	9.540	9.550	9.490	9.520	431,866	+0.07(+0.74%)

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