Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sprott Physical Silver Trust ETV (NY: PSLV )

10.76 +0.22 (+2.09%)
Streaming Delayed Price Updated: 3:33 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 6.070 6.100 6.040 6.050 153,979 -0.03(-0.49%)
May 30, 2018 6.050 6.105 6.049 6.080 292,132 +0.03(+0.50%)
May 29, 2018 6.060 6.090 6.031 6.050 573,348 -0.03(-0.49%)
May 25, 2018 6.080 6.080 6.080 0 -0.06(-0.98%)
May 24, 2018 6.110 6.150 6.090 6.140 227,074 +0.06(+1.07%)
May 23, 2018 6.050 6.080 6.039 6.075 334,176 -0.04(-0.57%)
May 22, 2018 6.140 6.150 6.100 6.110 326,972 +0.01(+0.16%)
May 21, 2018 6.100 6.105 6.070 6.100 224,807 +0.03(+0.49%)
May 18, 2018 6.060 6.086 6.050 6.070 174,424 +0.00(+0.00%)
May 17, 2018 6.070 6.090 6.070 6.070 224,351 +0.01(+0.17%)
May 16, 2018 6.050 6.080 6.031 6.060 204,391 +0.03(+0.50%)
May 15, 2018 6.050 6.068 6.030 6.030 419,345 -0.10(-1.63%)
May 14, 2018 6.190 6.190 6.112 6.130 243,056 -0.06(-0.97%)
May 11, 2018 6.190 6.229 6.170 6.190 203,599 +0.01(+0.16%)
May 10, 2018 6.200 6.217 6.170 6.180 387,903 +0.03(+0.49%)
May 09, 2018 6.140 6.180 6.120 6.150 431,261 +0.03(+0.49%)
May 08, 2018 6.090 6.130 6.050 6.120 269,892 +0.01(+0.16%)
May 07, 2018 6.100 6.130 6.095 6.110 173,311 -0.01(-0.16%)
May 04, 2018 6.090 6.130 6.080 6.120 220,934 +0.01(+0.16%)
May 03, 2018 6.150 6.150 6.110 6.110 227,196 +0.01(+0.16%)
May 02, 2018 6.090 6.140 6.065 6.100 394,958 +0.08(+1.33%)
May 01, 2018 6.020 6.040 5.980 6.020 894,333 -0.04(-0.66%)
Apr 30, 2018 6.030 6.096 6.000 6.060 905,928 -0.06(-0.98%)
Apr 27, 2018 6.110 6.120 6.080 6.120 224,496 +0.01(+0.16%)
Apr 26, 2018 6.150 6.150 6.060 6.110 302,938 -0.02(-0.33%)
Apr 25, 2018 6.120 6.140 6.100 6.130 272,548 -0.03(-0.49%)
Apr 24, 2018 6.150 6.189 6.140 6.160 316,195 +0.01(+0.16%)
Apr 23, 2018 6.210 6.210 6.140 6.150 654,738 -0.18(-2.84%)
Apr 20, 2018 6.330 6.380 6.310 6.330 592,305 -0.03(-0.47%)
Apr 19, 2018 6.390 6.410 6.320 6.360 484,119 -0.01(-0.16%)
Apr 18, 2018 6.320 6.380 6.310 6.370 2,746,806 +0.16(+2.58%)
Apr 17, 2018 6.150 6.210 6.130 6.210 507,932 +0.07(+1.14%)
Apr 16, 2018 6.170 6.180 6.130 6.140 403,918 -0.01(-0.16%)
Apr 13, 2018 6.130 6.170 6.130 6.150 535,889 +0.07(+1.07%)
Apr 12, 2018 6.100 6.110 6.080 6.085 272,327 -0.05(-0.90%)
Apr 11, 2018 6.120 6.230 6.120 6.140 602,064 +0.03(+0.49%)
Apr 10, 2018 6.130 6.130 6.100 6.110 332,184 +0.02(+0.33%)
Apr 09, 2018 6.050 6.100 6.040 6.090 288,959 +0.06(+1.00%)
Apr 06, 2018 6.030 6.050 6.010 6.030 449,959 +0.00(+0.00%)
Apr 05, 2018 6.000 6.050 6.000 6.030 377,881 +0.01(+0.17%)
Apr 04, 2018 6.020 6.045 6.000 6.020 329,702 -0.02(-0.33%)
Apr 03, 2018 6.060 6.070 6.030 6.040 224,602 -0.06(-0.98%)
Apr 02, 2018 6.110 6.138 6.080 6.100 567,605 +0.06(+0.99%)
Mar 29, 2018 6.040 6.040 6.040 0 +0.02(+0.33%)
Mar 28, 2018 6.020 6.050 6.000 6.020 1,345,616 -0.05(-0.82%)
Mar 27, 2018 6.070 6.090 6.040 6.070 674,475 -0.05(-0.82%)
Mar 26, 2018 6.090 6.150 6.080 6.120 593,422 +0.05(+0.82%)
Mar 23, 2018 6.090 6.120 6.060 6.070 616,504 +0.07(+1.17%)
Mar 22, 2018 6.050 6.060 6.000 6.000 354,829 -0.09(-1.56%)
Mar 21, 2018 6.040 6.110 6.013 6.095 428,529 +0.13(+2.27%)
Mar 20, 2018 5.970 5.990 5.930 5.960 470,138 -0.04(-0.67%)
Mar 19, 2018 6.000 6.030 6.000 6.000 557,632 -0.02(-0.33%)
Mar 16, 2018 6.030 6.050 5.961 6.020 640,267 -0.01(-0.17%)
Mar 15, 2018 6.080 6.080 6.020 6.030 280,527 -0.06(-0.99%)
Mar 14, 2018 6.100 6.110 6.083 6.090 206,598 -0.01(-0.16%)
Mar 13, 2018 6.110 6.130 6.080 6.100 221,654 +0.00(+0.00%)
Mar 12, 2018 6.080 6.120 6.070 6.100 347,542 -0.02(-0.33%)
Mar 09, 2018 6.070 6.170 6.070 6.120 320,497 +0.02(+0.33%)
Mar 08, 2018 6.100 6.120 6.090 6.100 211,187 -0.02(-0.33%)
Mar 07, 2018 6.100 6.120 225,110 -0.09(-1.45%)
Mar 06, 2018 6.170 6.250 6.170 6.210 469,043 +0.11(+1.80%)
Mar 05, 2018 6.070 6.150 6.070 6.100 221,540 -0.01(-0.16%)
Mar 02, 2018 6.130 6.140 6.090 6.110 293,010 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.