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 )

18.75 +0.29 (+1.57%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2015	9.790	9.830	9.745	9.780	296,469	-0.01(-0.10%)
Mar 30, 2015	9.790	9.810	9.770	9.790	611,763	-0.10(-1.01%)
Mar 27, 2015	9.930	9.932	9.865	9.890	342,407	-0.05(-0.50%)
Mar 26, 2015	9.980	10.00	9.940	9.940	427,439	+0.06(+0.61%)
Mar 25, 2015	9.910	9.920	9.880	9.880	162,376	+0.02(+0.20%)
Mar 24, 2015	9.850	9.870	9.815	9.860	335,680	+0.02(+0.20%)
Mar 23, 2015	9.810	9.860	9.797	9.840	349,278	+0.04(+0.41%)
Mar 20, 2015	9.700	9.840	9.700	9.800	574,532	+0.13(+1.34%)
Mar 19, 2015	9.640	9.690	9.610	9.670	432,033	-0.01(-0.10%)
Mar 18, 2015	9.520	9.720	9.493	9.680	738,521	+0.18(+1.89%)
Mar 17, 2015	9.500	9.620	9.490	9.500	630,695	-0.09(-0.94%)
Mar 16, 2015	9.590	9.610	9.531	9.590	501,664	+0.01(+0.10%)
Mar 13, 2015	9.600	9.600	9.532	9.580	605,041	+0.02(+0.21%)
Mar 12, 2015	9.580	9.600	9.520	9.560	266,263	+0.00(+0.00%)
Mar 11, 2015	9.600	9.600	9.500	9.560	661,115	-0.04(-0.42%)
Mar 10, 2015	9.670	9.690	9.600	9.600	330,847	-0.07(-0.72%)
Mar 09, 2015	9.710	9.722	9.660	9.670	431,352	+0.00(+0.00%)
Mar 06, 2015	9.800	9.810	9.660	9.670	890,099	-0.29(-2.91%)
Mar 05, 2015	10.01	10.05	9.960	9.960	349,041	-0.03(-0.30%)
Mar 04, 2015	10.04	10.03	9.980	9.990	233,811	-0.04(-0.40%)
Mar 03, 2015	10.05	10.10	10.00	10.03	423,542	+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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Sprott Physical Gold Trust ETV (NY: PHYS )

Historical Prices