Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sprott Physical Silver Trust ETV (NY: PSLV )

10.29 -0.05 (-0.48%)
Streaming Delayed Price Updated: 10:00 AM EDT, May 23, 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 (%)
Aug 31, 2016 7.110 7.160 7.090 7.120 589,396 +0.01(+0.14%)
Aug 30, 2016 7.170 7.210 7.100 7.110 566,159 -0.10(-1.39%)
Aug 29, 2016 7.100 7.250 7.100 7.210 935,167 +0.07(+0.98%)
Aug 26, 2016 7.140 7.280 7.120 7.140 1,473,155 +0.04(+0.56%)
Aug 25, 2016 7.070 7.100 7.060 7.100 666,224 +0.01(+0.14%)
Aug 24, 2016 7.250 7.250 7.060 7.090 2,013,697 -0.20(-2.74%)
Aug 23, 2016 7.340 7.360 7.290 7.290 404,738 -0.01(-0.14%)
Aug 22, 2016 7.310 7.320 7.280 7.300 899,968 -0.10(-1.35%)
Aug 19, 2016 7.470 7.500 7.395 7.400 1,096,916 -0.22(-2.89%)
Aug 18, 2016 7.640 7.655 7.610 7.620 583,475 +0.02(+0.26%)
Aug 17, 2016 7.660 7.660 7.530 7.600 1,160,625 -0.07(-0.91%)
Aug 16, 2016 7.630 7.705 7.610 7.670 918,055 +0.02(+0.26%)
Aug 15, 2016 7.640 7.670 7.630 7.650 474,763 +0.03(+0.39%)
Aug 12, 2016 7.820 7.840 7.610 7.620 757,245 -0.11(-1.42%)
Aug 11, 2016 7.790 7.830 7.730 7.730 408,415 -0.07(-0.90%)
Aug 10, 2016 7.820 7.860 7.800 7.800 686,008 +0.13(+1.69%)
Aug 09, 2016 7.690 7.700 7.650 7.670 691,148 +0.05(+0.66%)
Aug 08, 2016 7.620 7.678 7.620 7.620 417,874 +0.01(+0.13%)
Aug 05, 2016 7.720 7.720 7.610 7.610 1,296,997 -0.26(-3.30%)
Aug 04, 2016 7.850 7.910 7.830 7.870 528,020 -0.01(-0.13%)
Aug 03, 2016 7.940 7.940 7.880 7.880 533,637 -0.09(-1.13%)
Aug 02, 2016 7.980 8.010 7.940 7.970 1,077,108 +0.08(+1.01%)
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.