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 )

18.43 +0.13 (+0.71%)

Official Closing Price Updated: 8:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	10.16	10.24	10.15	10.24	1,363,163	+0.13(+1.29%)
Feb 26, 2016	10.13	10.17	9.990	10.11	940,570	-0.06(-0.59%)
Feb 25, 2016	10.15	10.24	10.12	10.17	684,120	+0.04(+0.39%)
Feb 24, 2016	10.22	10.30	10.11	10.13	1,350,554	+0.07(+0.70%)
Feb 23, 2016	10.02	10.10	10.01	10.06	676,837	+0.14(+1.41%)
Feb 22, 2016	9.950	10.02	9.910	9.920	1,015,402	-0.21(-2.02%)
Feb 19, 2016	10.11	10.16	10.09	10.12	1,136,470	-0.07(-0.74%)
Feb 18, 2016	9.940	10.22	9.940	10.20	1,466,787	+0.25(+2.51%)
Feb 17, 2016	9.960	10.00	9.890	9.950	1,021,670	+0.05(+0.51%)
Feb 16, 2016	10.00	10.02	9.880	9.900	1,237,227	-0.31(-3.04%)
Feb 12, 2016	10.16	10.21	10.21	10.21	1,758,000	-0.03(-0.29%)
Feb 11, 2016	10.17	10.37	10.11	10.24	2,215,832	+0.44(+4.49%)
Feb 10, 2016	9.780	9.820	9.690	9.800	680,068	+0.04(+0.41%)
Feb 09, 2016	9.850	9.850	9.740	9.760	1,078,792	-0.03(-0.31%)
Feb 08, 2016	9.740	9.880	9.740	9.790	1,593,701	+0.15(+1.56%)
Feb 05, 2016	9.410	9.650	9.400	9.640	2,212,275	+0.16(+1.69%)
Feb 04, 2016	9.470	9.500	9.420	9.480	1,111,835	+0.13(+1.39%)
Feb 03, 2016	9.230	9.390	9.230	9.350	1,084,296	+0.11(+1.19%)
Feb 02, 2016	9.220	9.250	9.181	9.240	1,042,151	+0.01(+0.11%)

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