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 )

18.08 -0.42 (-2.27%)

Official Closing Price Updated: 6:30 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	9.820	9.850	9.810	9.820	214,059	+0.00(+0.00%)
May 28, 2015	9.810	9.830	9.760	9.820	267,885	+0.01(+0.10%)
May 27, 2015	9.800	9.820	9.790	9.810	219,985	+0.00(+0.00%)
May 26, 2015	9.800	9.840	9.800	9.810	348,102	-0.14(-1.41%)
May 22, 2015	9.960	9.950	9.950	9.950	187,900	-0.03(-0.25%)
May 21, 2015	9.960	9.995	9.950	9.975	211,706	-0.04(-0.35%)
May 20, 2015	9.990	10.03	9.980	10.01	265,047	+0.03(+0.30%)
May 19, 2015	10.03	10.05	9.960	9.980	305,964	-0.13(-1.29%)
May 18, 2015	10.15	10.15	10.10	10.11	605,750	-0.01(-0.10%)
May 15, 2015	10.06	10.12	10.06	10.12	409,787	+0.03(+0.30%)
May 14, 2015	10.11	10.15	10.08	10.09	494,707	+0.04(+0.40%)
May 13, 2015	9.990	10.08	9.974	10.05	270,380	+0.19(+1.93%)
May 12, 2015	9.830	9.880	9.820	9.860	225,297	+0.07(+0.77%)
May 11, 2015	9.830	9.850	9.760	9.785	154,491	-0.04(-0.46%)
May 08, 2015	9.850	9.851	9.795	9.830	357,282	+0.06(+0.61%)
May 07, 2015	9.820	9.820	9.770	9.770	247,691	-0.08(-0.81%)
May 06, 2015	9.870	9.895	9.831	9.850	322,692	-0.03(-0.30%)
May 05, 2015	9.900	9.920	9.850	9.880	601,228	+0.04(+0.41%)
May 04, 2015	9.830	9.863	9.810	9.840	228,998	+0.09(+0.92%)

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