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 Silver Trust ETV (NY: PSLV )

10.15 +0.09 (+0.89%)

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 (%)
Aug 31, 2018		5.250	5.250	5.250	0	-0.02(-0.38%)
Aug 30, 2018	5.320	5.320	5.240	5.270	503,368	-0.07(-1.31%)
Aug 29, 2018	5.330	5.360	5.310	5.340	670,864	+0.03(+0.56%)
Aug 28, 2018	5.360	5.380	5.280	5.310	716,800	-0.04(-0.75%)
Aug 27, 2018	5.340	5.370	5.335	5.350	357,850	+0.02(+0.38%)
Aug 24, 2018	5.300	5.355	5.290	5.330	443,200	+0.10(+1.91%)
Aug 23, 2018	5.260	5.289	5.220	5.230	602,693	-0.09(-1.69%)
Aug 22, 2018	5.330	5.340	5.310	5.320	446,464	-0.01(-0.19%)
Aug 21, 2018	5.320	5.340	5.300	5.330	348,579	+0.02(+0.38%)
Aug 20, 2018	5.300	5.320	5.270	5.310	342,900	-0.01(-0.19%)
Aug 17, 2018	5.260	5.340	5.250	5.320	421,000	+0.06(+1.14%)
Aug 16, 2018	5.260	5.350	5.000	5.260	1,758,624	+0.05(+0.96%)
Aug 15, 2018	5.410	5.410	5.200	5.210	951,156	-0.25(-4.67%)
Aug 14, 2018	5.460	5.480	5.454	5.465	169,629	+0.01(+0.28%)
Aug 13, 2018	5.530	5.530	5.431	5.450	537,899	-0.09(-1.62%)
Aug 10, 2018	5.570	5.610	5.540	5.540	123,200	-0.07(-1.25%)
Aug 09, 2018	5.590	5.620	5.590	5.610	204,449	+0.01(+0.18%)
Aug 08, 2018	5.590	5.600	5.570	5.600	256,774	+0.02(+0.36%)
Aug 07, 2018	5.600	5.609	5.571	5.580	259,267	+0.02(+0.36%)
Aug 06, 2018	5.620	5.630	5.560	5.560	215,237	-0.06(-1.07%)
Aug 03, 2018	5.610	5.670	5.590	5.620	145,000	+0.04(+0.72%)
Aug 02, 2018	5.620	5.647	5.580	5.580	223,254	-0.06(-1.06%)

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 Silver Trust ETV (NY: PSLV )

Historical Prices