PHYSSprott Physical Gold Trust01/19/17 10:26
LAST:

 9.830
CHANGE:
 0.05
OPEN:
9.840
HIGH:
9.850
ASK:
9.570
VOLUME:
88,165
CHANGE(%):
0.51
PREV:
9.880
LOW:
9.800
BID:
9.560
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
01/19/179.8409.8509.8009.83088,1650
01/18/179.9709.9809.8609.880463,1000
01/17/179.9909.9909.9409.980665,2000
01/16/179.8209.8209.8209.82000
01/13/179.7909.8409.7309.820548,7000
01/12/179.8409.8809.8009.810727,7000
01/11/179.7009.8109.6309.760727,1000
01/10/179.6909.7309.6709.720785,3000
01/09/179.6209.7009.6209.660459,5000
01/06/179.5909.6409.5509.590348,9000
FUNDAMENTALS
Sector:
Industry:
P/E Ratio:N/A
PEG Ratio:N/A
EPS:N/A
DivYield:N/A
PtB:N/A
PtS:N/A
EBITDA:N/A
Shares:N/A
Market Cap:N/A
52wk range:8.95 - 11.43
SYMBOL HISTORY
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
OPTIONS DATA DOWNLOAD
Download US Equity option chain data.
Options:
Format:
 
Root:
Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP5,533-230.41
DJI19,700-1050.53
SP5002,260-120.52
DAX11,597-30.02
FTSE7,208-390.54
NI22519,0721780.94
CAC404,841-120.25
GLD1,204-131.06
BDI1,200494.26
HSI23,050-480.21