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 )

9.580 -0.010 (-0.11%)
Streaming Delayed Price Updated: 1:26 PM EDT, May 10, 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 (%)
Nov 30, 2017 6.180 6.190 6.140 6.190 475,260 -0.04(-0.64%)
Nov 29, 2017 6.280 6.280 6.210 6.230 498,087 -0.09(-1.42%)
Nov 28, 2017 6.400 6.400 6.305 6.320 369,745 -0.07(-1.10%)
Nov 27, 2017 6.440 6.450 6.390 6.390 408,505 -0.01(-0.16%)
Nov 24, 2017 6.380 6.430 6.380 6.400 310,966 -0.03(-0.47%)
Nov 22, 2017 6.380 6.441 6.380 6.430 430,626 +0.09(+1.42%)
Nov 21, 2017 6.360 6.390 6.340 6.340 173,971 -0.01(-0.16%)
Nov 20, 2017 6.410 6.420 6.320 6.350 470,200 -0.13(-2.01%)
Nov 17, 2017 6.380 6.500 6.380 6.480 324,958 +0.09(+1.41%)
Nov 16, 2017 6.380 6.410 6.380 6.390 240,990 +0.02(+0.31%)
Nov 15, 2017 6.430 6.430 6.340 6.370 309,419 -0.02(-0.31%)
Nov 14, 2017 6.350 6.400 6.320 6.390 272,959 +0.01(+0.16%)
Nov 13, 2017 6.360 6.395 6.350 6.380 815,952 +0.04(+0.63%)
Nov 10, 2017 6.400 6.407 6.301 6.340 248,673 -0.03(-0.47%)
Nov 09, 2017 6.360 6.390 6.350 6.370 345,108 -0.01(-0.16%)
Nov 08, 2017 6.410 6.470 6.370 6.380 399,328 +0.03(+0.47%)
Nov 07, 2017 6.450 6.450 6.340 6.350 256,573 -0.11(-1.70%)
Nov 06, 2017 6.340 6.470 6.330 6.460 706,034 +0.15(+2.38%)
Nov 03, 2017 6.440 6.440 6.295 6.310 348,960 -0.11(-1.71%)
Nov 02, 2017 6.440 6.465 6.391 6.420 350,533 -0.00(-0.08%)
Nov 01, 2017 6.330 6.445 6.330 6.425 596,979 +0.16(+2.47%)
Oct 31, 2017 6.280 6.310 6.250 6.270 260,911 -0.05(-0.79%)
Oct 30, 2017 6.340 6.280 6.320 259,457 +0.00(+0.08%)
Oct 27, 2017 6.270 6.330 6.250 6.315 320,157 +0.01(+0.16%)
Oct 26, 2017 6.370 6.380 6.280 6.305 263,526 -0.08(-1.18%)
Oct 25, 2017 6.390 6.390 6.350 6.380 438,989 +0.00(+0.00%)
Oct 24, 2017 6.380 6.410 6.345 6.380 329,732 -0.05(-0.78%)
Oct 23, 2017 6.340 6.440 6.340 6.430 222,839 +0.04(+0.63%)
Oct 20, 2017 6.420 6.480 6.370 6.390 246,451 -0.09(-1.39%)
Oct 19, 2017 6.390 6.490 6.380 6.480 348,290 +0.10(+1.57%)
Oct 18, 2017 6.380 6.420 6.370 6.380 358,264 -0.03(-0.47%)
Oct 17, 2017 6.430 6.440 6.390 6.410 291,604 -0.06(-0.93%)
Oct 16, 2017 6.550 6.580 6.442 6.470 377,590 -0.08(-1.22%)
Oct 13, 2017 6.520 6.560 6.513 6.550 263,038 +0.06(+0.92%)
Oct 12, 2017 6.500 6.500 6.441 6.490 513,837 +0.00(+0.00%)
Oct 11, 2017 6.490 6.510 6.430 6.490 508,495 +0.02(+0.31%)
Oct 10, 2017 6.470 6.510 6.450 6.470 574,266 +0.08(+1.25%)
Oct 09, 2017 6.350 6.400 6.350 6.390 479,153 +0.07(+1.11%)
Oct 06, 2017 6.250 6.376 6.190 6.320 603,239 +0.07(+1.12%)
Oct 05, 2017 6.290 6.324 6.250 6.250 275,237 -0.02(-0.32%)
Oct 04, 2017 6.280 6.296 6.250 6.270 243,414 +0.00(+0.00%)
Oct 03, 2017 6.250 6.290 6.250 6.270 345,048 +0.03(+0.48%)
Oct 02, 2017 6.240 6.310 6.240 6.240 357,013 -0.04(-0.64%)
Sep 29, 2017 6.340 6.350 6.270 6.280 346,204 -0.06(-0.95%)
Sep 28, 2017 6.340 6.374 6.320 6.340 242,584 +0.03(+0.48%)
Sep 27, 2017 6.300 6.375 6.300 6.310 426,599 -0.05(-0.79%)
Sep 26, 2017 6.390 6.409 6.340 6.360 542,649 -0.10(-1.55%)
Sep 25, 2017 6.370 6.475 6.360 6.460 315,936 +0.06(+0.94%)
Sep 22, 2017 6.400 6.429 6.390 6.400 188,933 -0.01(-0.16%)
Sep 21, 2017 6.370 6.450 6.360 6.410 511,673 -0.04(-0.62%)
Sep 20, 2017 6.500 6.544 6.410 6.450 372,985 -0.07(-1.07%)
Sep 19, 2017 6.490 6.540 6.481 6.520 159,865 +0.04(+0.62%)
Sep 18, 2017 6.530 6.550 6.430 6.480 634,221 -0.16(-2.41%)
Sep 15, 2017 6.680 6.680 6.629 6.640 234,879 -0.06(-0.90%)
Sep 14, 2017 6.680 6.700 6.660 6.700 507,119 +0.00(+0.00%)
Sep 13, 2017 6.730 6.738 6.670 6.700 225,670 -0.06(-0.89%)
Sep 12, 2017 6.700 6.770 6.700 6.760 410,237 +0.06(+0.90%)
Sep 11, 2017 6.730 6.770 6.690 6.700 466,395 -0.09(-1.33%)
Sep 08, 2017 6.840 6.840 6.750 6.790 268,506 -0.03(-0.44%)
Sep 07, 2017 6.770 6.850 6.770 6.820 487,189 +0.07(+1.04%)
Sep 06, 2017 6.770 6.780 6.724 6.750 325,315 +0.01(+0.15%)
Sep 05, 2017 6.750 6.780 6.720 6.740 735,435 +0.05(+0.75%)
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.