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 )

18.87 +0.12 (+0.65%)

Streaming Delayed Price Updated: 3:23 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	9.040	9.070	8.960	8.990	600,371	+0.05(+0.56%)
Jul 30, 2015	8.920	9.020	8.920	8.940	753,706	-0.08(-0.89%)
Jul 29, 2015	9.000	9.069	8.970	9.020	449,642	+0.02(+0.22%)
Jul 28, 2015	8.990	9.040	8.990	9.000	565,589	+0.00(+0.00%)
Jul 27, 2015	9.000	9.070	8.980	9.000	519,439	-0.04(-0.44%)
Jul 24, 2015	8.890	9.065	8.870	9.040	1,003,457	+0.10(+1.12%)
Jul 23, 2015	9.010	9.040	8.935	8.940	366,656	-0.05(-0.56%)
Jul 22, 2015	8.950	9.020	8.940	8.990	1,411,222	-0.06(-0.66%)
Jul 21, 2015	9.070	9.120	9.032	9.050	1,223,816	-0.02(-0.22%)
Jul 20, 2015	9.140	9.150	9.060	9.070	1,783,966	-0.25(-2.68%)
Jul 17, 2015	9.360	9.370	9.300	9.320	608,661	-0.09(-0.96%)
Jul 16, 2015	9.420	9.435	9.409	9.410	324,888	-0.05(-0.53%)
Jul 15, 2015	9.440	9.464	9.410	9.460	352,967	-0.04(-0.42%)
Jul 14, 2015	9.530	9.540	9.490	9.500	205,347	-0.02(-0.21%)
Jul 13, 2015	9.480	9.540	9.470	9.520	340,448	-0.04(-0.42%)
Jul 10, 2015	9.550	9.587	9.530	9.560	254,941	+0.00(+0.00%)
Jul 09, 2015	9.600	9.610	9.540	9.560	272,130	+0.02(+0.21%)
Jul 08, 2015	9.550	9.590	9.530	9.540	400,367	+0.02(+0.21%)
Jul 07, 2015	9.550	9.550	9.450	9.520	474,353	-0.11(-1.14%)
Jul 06, 2015	9.590	9.675	9.590	9.630	462,316	+0.04(+0.42%)
Jul 02, 2015	9.580	9.590	9.590	9.590	402,800	-0.04(-0.42%)

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