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 )

9.660 +0.110 (+1.15%)
Streaming Delayed Price Updated: 2:40 PM EDT, May 14, 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 (%)
Jul 31, 2018 5.630 5.710 5.630 5.680 522,049 +0.03(+0.53%)
Jul 30, 2018 5.650 5.660 5.630 5.650 304,013 -0.01(-0.18%)
Jul 27, 2018 5.640 5.700 5.640 5.660 159,700 +0.03(+0.53%)
Jul 26, 2018 5.670 5.690 5.630 5.630 261,576 -0.06(-1.05%)
Jul 25, 2018 5.660 5.720 5.660 5.690 872,759 +0.05(+0.89%)
Jul 24, 2018 5.630 5.670 5.630 5.640 385,627 +0.04(+0.71%)
Jul 23, 2018 5.620 5.620 5.580 5.600 232,909 -0.03(-0.53%)
Jul 20, 2018 5.610 5.640 5.609 5.630 268,860 +0.06(+1.08%)
Jul 19, 2018 5.560 5.630 5.545 5.570 448,821 -0.07(-1.24%)
Jul 18, 2018 5.600 5.650 5.580 5.640 289,286 +0.01(+0.18%)
Jul 17, 2018 5.700 5.720 5.630 5.630 1,125,890 -0.13(-2.26%)
Jul 16, 2018 5.760 5.760 5.750 5.760 182,654 -0.02(-0.35%)
Jul 13, 2018 5.760 5.786 5.750 5.780 207,606 -0.02(-0.34%)
Jul 12, 2018 5.810 5.829 5.790 5.800 140,334 +0.04(+0.69%)
Jul 11, 2018 5.810 5.810 5.750 5.760 291,279 -0.09(-1.54%)
Jul 10, 2018 5.850 5.859 5.830 5.850 143,771 -0.02(-0.34%)
Jul 09, 2018 5.900 5.910 5.860 5.870 197,994 +0.02(+0.34%)
Jul 06, 2018 5.840 5.860 5.831 5.850 170,920 -0.01(-0.09%)
Jul 05, 2018 5.870 5.899 5.850 5.855 270,705 -0.00(-0.09%)
Jul 03, 2018 5.860 5.860 5.860 0 +0.06(+1.03%)
Jul 02, 2018 5.820 5.820 5.770 5.800 308,697 -0.07(-1.19%)
Jun 29, 2018 5.810 5.880 5.810 5.870 1,071,027 +0.07(+1.21%)
Jun 28, 2018 5.810 5.821 5.770 5.800 416,332 +0.00(+0.00%)
Jun 27, 2018 5.870 5.870 5.790 5.800 446,313 -0.06(-1.02%)
Jun 26, 2018 5.890 5.910 5.860 5.860 415,071 -0.04(-0.68%)
Jun 25, 2018 5.940 5.940 5.870 5.900 564,968 -0.07(-1.17%)
Jun 22, 2018 5.910 5.980 5.910 5.970 738,943 +0.05(+0.84%)
Jun 21, 2018 5.970 5.980 5.920 5.920 693,508 -0.04(-0.67%)
Jun 20, 2018 5.970 5.980 5.960 5.960 143,121 -0.01(-0.17%)
Jun 19, 2018 5.980 5.990 5.950 5.970 443,854 -0.05(-0.83%)
Jun 18, 2018 6.040 6.040 6.000 6.020 620,925 -0.03(-0.50%)
Jun 15, 2018 6.220 6.010 6.050 667,740 -0.17(-2.73%)
Jun 14, 2018 6.230 6.270 6.220 6.220 852,877 -0.01(-0.16%)
Jun 13, 2018 6.190 6.230 6.120 6.230 1,282,478 +0.07(+1.14%)
Jun 12, 2018 6.180 6.190 6.140 6.160 448,293 -0.02(-0.32%)
Jun 11, 2018 6.140 6.200 6.100 6.180 498,956 +0.04(+0.65%)
Jun 08, 2018 6.160 6.160 6.110 6.140 323,043 +0.04(+0.66%)
Jun 07, 2018 6.150 6.180 6.100 6.100 358,512 -0.01(-0.16%)
Jun 06, 2018 6.090 6.110 540,503 +0.05(+0.83%)
Jun 05, 2018 6.030 6.080 6.010 6.060 225,273 +0.02(+0.41%)
Jun 04, 2018 6.100 6.100 6.030 6.035 338,892 -0.00(-0.08%)
Jun 01, 2018 6.070 6.090 6.035 6.040 241,589 -0.01(-0.17%)
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%)
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.