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 )

10.54 +0.57 (+5.72%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 29, 2014 7.910 7.900 7.900 7.900 299,900 -0.04(-0.50%)
Aug 28, 2014 7.880 7.950 7.870 7.940 306,192 +0.13(+1.66%)
Aug 27, 2014 7.820 7.831 7.800 7.810 201,413 -0.01(-0.13%)
Aug 26, 2014 7.880 7.950 7.800 7.820 198,624 +0.02(+0.26%)
Aug 25, 2014 7.870 7.870 7.800 7.800 206,554 -0.05(-0.64%)
Aug 22, 2014 7.890 7.890 7.820 7.850 177,014 -0.03(-0.38%)
Aug 21, 2014 7.840 7.890 7.839 7.880 285,537 -0.01(-0.13%)
Aug 20, 2014 7.880 7.931 7.840 7.890 185,934 +0.03(+0.38%)
Aug 19, 2014 7.900 7.950 7.840 7.860 460,056 -0.06(-0.76%)
Aug 18, 2014 7.910 7.960 7.910 7.920 236,858 -0.04(-0.50%)
Aug 15, 2014 7.910 7.980 7.900 7.960 368,288 -0.07(-0.87%)
Aug 14, 2014 8.060 8.080 8.000 8.030 198,323 +0.03(+0.37%)
Aug 13, 2014 8.010 8.080 7.970 8.000 209,088 -0.04(-0.50%)
Aug 12, 2014 8.040 8.090 8.030 8.040 199,316 -0.02(-0.25%)
Aug 11, 2014 8.000 8.070 8.000 8.060 153,036 +0.04(+0.50%)
Aug 08, 2014 8.050 8.060 8.000 8.020 131,945 -0.01(-0.12%)
Aug 07, 2014 8.040 8.040 7.970 8.030 308,079 -0.03(-0.37%)
Aug 06, 2014 7.950 8.060 7.950 8.060 256,939 +0.11(+1.38%)
Aug 05, 2014 8.000 8.010 7.880 7.950 354,947 -0.09(-1.12%)
Aug 04, 2014 8.170 8.200 8.030 8.040 316,149 -0.14(-1.71%)
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.