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 )

18.10 +0.02 (+0.11%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	9.880	9.770	9.770	9.770	972,500	-0.14(-1.41%)
Dec 30, 2014	9.880	10.00	9.880	9.910	1,340,186	+0.13(+1.33%)
Dec 29, 2014	9.860	9.870	9.750	9.780	790,348	-0.11(-1.11%)
Dec 26, 2014	9.890	9.900	9.860	9.890	718,155	+0.18(+1.85%)
Dec 24, 2014	9.710	9.710	9.710	9.710	260,100	+0.01(+0.10%)
Dec 23, 2014	9.720	9.760	9.695	9.700	1,110,802	+0.01(+0.10%)
Dec 22, 2014	9.900	9.900	9.670	9.690	937,494	-0.19(-1.92%)
Dec 19, 2014	9.900	9.920	9.870	9.880	1,108,045	-0.02(-0.20%)
Dec 18, 2014	9.950	9.960	9.860	9.900	573,733	+0.05(+0.51%)
Dec 17, 2014	9.920	9.950	9.800	9.850	879,911	-0.05(-0.51%)
Dec 16, 2014	10.01	10.03	9.822	9.900	597,691	+0.04(+0.41%)
Dec 15, 2014	9.990	10.08	9.840	9.860	1,190,351	-0.24(-2.38%)
Dec 12, 2014	10.10	10.14	10.05	10.10	482,888	-0.03(-0.30%)
Dec 11, 2014	10.07	10.18	10.05	10.13	690,676	-0.03(-0.30%)
Dec 10, 2014	10.16	10.20	10.13	10.16	423,047	-0.01(-0.10%)
Dec 09, 2014	10.07	10.24	10.07	10.17	715,636	+0.19(+1.90%)
Dec 08, 2014	9.900	10.00	9.860	9.980	939,363	+0.12(+1.22%)
Dec 05, 2014	9.890	9.900	9.800	9.860	1,835,554	-0.10(-1.00%)
Dec 04, 2014	9.980	10.00	9.940	9.960	501,546	-0.06(-0.60%)
Dec 03, 2014	9.930	10.04	9.930	10.02	861,027	+0.10(+1.01%)
Dec 02, 2014	9.890	9.960	9.850	9.920	924,794	-0.10(-1.00%)

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