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 )

9.590 +0.360 (+3.90%)
Official Closing Price Updated: 8:00 PM EDT, May 9, 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 (%)
May 31, 2016 6.110 6.140 6.110 6.090 512,856 -0.05(-0.81%)
May 27, 2016 6.180 6.140 6.140 6.140 511,400 -0.08(-1.29%)
May 26, 2016 6.260 6.290 6.190 6.220 803,719 +0.04(+0.65%)
May 25, 2016 6.200 6.200 6.160 6.180 462,135 +0.03(+0.49%)
May 24, 2016 6.200 6.230 6.150 6.150 1,099,747 -0.07(-1.13%)
May 23, 2016 6.250 6.250 6.210 6.220 1,004,621 -0.10(-1.58%)
May 20, 2016 6.350 6.363 6.250 6.320 964,963 +0.03(+0.48%)
May 19, 2016 6.260 6.340 6.240 6.290 1,505,816 -0.14(-2.18%)
May 18, 2016 6.530 6.589 6.370 6.430 1,426,854 -0.19(-2.87%)
May 17, 2016 6.570 6.650 6.560 6.620 551,861 +0.04(+0.61%)
May 16, 2016 6.650 6.655 6.540 6.580 530,549 +0.05(+0.77%)
May 13, 2016 6.490 6.570 6.450 6.530 749,162 +0.01(+0.15%)
May 12, 2016 6.650 6.650 6.509 6.520 509,928 -0.11(-1.66%)
May 11, 2016 6.630 6.670 6.580 6.630 531,378 +0.14(+2.16%)
May 10, 2016 6.510 6.530 6.460 6.490 371,023 +0.03(+0.46%)
May 09, 2016 6.530 6.550 6.450 6.460 854,678 -0.21(-3.15%)
May 06, 2016 6.590 6.740 6.590 6.670 789,761 +0.08(+1.21%)
May 05, 2016 6.700 6.700 6.560 6.590 328,918 -0.01(-0.15%)
May 04, 2016 6.620 6.660 6.550 6.600 851,666 -0.05(-0.75%)
May 03, 2016 6.710 6.720 6.600 6.650 851,217 -0.01(-0.15%)
May 02, 2016 6.850 6.850 6.650 6.660 1,531,517 -0.19(-2.77%)
Apr 29, 2016 6.830 6.880 6.800 6.850 1,632,371 +0.11(+1.63%)
Apr 28, 2016 6.580 6.750 6.580 6.740 1,646,016 +0.21(+3.22%)
Apr 27, 2016 6.530 6.600 6.484 6.530 1,087,623 +0.04(+0.62%)
Apr 26, 2016 6.470 6.500 6.450 6.490 548,768 +0.05(+0.78%)
Apr 25, 2016 6.460 6.500 6.410 6.440 958,235 +0.02(+0.31%)
Apr 22, 2016 6.580 6.620 6.400 6.420 1,849,183 -0.09(-1.38%)
Apr 21, 2016 6.570 6.600 6.400 6.510 1,429,050 +0.05(+0.77%)
Apr 20, 2016 6.530 6.570 6.460 6.460 1,417,498 -0.02(-0.31%)
Apr 19, 2016 6.460 6.520 6.415 6.480 2,560,869 +0.32(+5.19%)
Apr 18, 2016 6.220 6.230 6.160 6.160 885,346 -0.04(-0.65%)
Apr 15, 2016 6.140 6.250 6.125 6.200 1,626,990 +0.08(+1.31%)
Apr 14, 2016 6.150 6.159 6.080 6.120 1,548,235 -0.03(-0.49%)
Apr 13, 2016 6.160 6.180 6.100 6.150 2,721,371 +0.03(+0.49%)
Apr 12, 2016 6.110 6.150 6.080 6.120 3,084,046 +0.05(+0.82%)
Apr 11, 2016 6.050 6.090 6.020 6.070 4,057,262 +0.15(+2.53%)
Apr 08, 2016 5.910 6.000 5.900 5.920 7,083,128 -0.26(-4.21%)
Apr 07, 2016 6.180 6.220 6.150 6.180 414,767 +0.05(+0.90%)
Apr 06, 2016 6.100 6.160 6.090 6.125 421,285 -0.03(-0.41%)
Apr 05, 2016 6.120 6.170 6.100 6.150 375,128 +0.10(+1.57%)
Apr 04, 2016 6.100 6.100 6.040 6.055 199,423 -0.04(-0.74%)
Apr 01, 2016 6.010 6.100 5.980 6.100 498,473 -0.11(-1.77%)
Mar 31, 2016 6.170 6.220 6.140 6.210 243,996 +0.12(+1.97%)
Mar 30, 2016 6.120 6.160 6.077 6.090 190,453 -0.04(-0.65%)
Mar 29, 2016 6.070 6.154 6.034 6.130 514,643 +0.09(+1.49%)
Mar 28, 2016 6.190 6.190 6.040 6.040 514,459 -0.08(-1.23%)
Mar 24, 2016 6.180 6.115 6.115 6.115 196,500 -0.03(-0.49%)
Mar 23, 2016 6.170 6.190 6.130 6.145 675,405 -0.20(-3.08%)
Mar 22, 2016 6.340 6.410 6.334 6.340 552,379 +0.02(+0.32%)
Mar 21, 2016 6.310 6.350 6.294 6.320 457,445 +0.01(+0.16%)
Mar 18, 2016 6.340 6.365 6.280 6.310 463,340 -0.05(-0.71%)
Mar 17, 2016 6.390 6.440 6.330 6.355 551,860 +0.04(+0.55%)
Mar 16, 2016 6.060 6.320 6.030 6.320 773,122 +0.25(+4.12%)
Mar 15, 2016 6.040 6.070 6.020 6.070 269,851 +0.02(+0.33%)
Mar 14, 2016 6.280 6.290 6.040 6.050 1,192,898 -0.12(-1.94%)
Mar 11, 2016 6.260 6.260 6.160 6.170 593,720 -0.06(-0.96%)
Mar 10, 2016 6.090 6.230 6.074 6.230 627,399 +0.24(+4.01%)
Mar 09, 2016 6.150 6.200 5.970 5.990 1,065,525 -0.21(-3.39%)
Mar 08, 2016 6.250 6.340 6.200 6.200 1,047,444 -0.07(-1.12%)
Mar 07, 2016 6.220 6.270 6.187 6.270 828,514 +0.11(+1.79%)
Mar 04, 2016 6.090 6.230 6.090 6.160 894,168 +0.12(+1.99%)
Mar 03, 2016 5.870 6.060 5.865 6.040 559,459 +0.20(+3.42%)
Mar 02, 2016 5.780 5.860 5.780 5.840 215,024 +0.04(+0.69%)
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.