PHYSSprott Physical Gold Trust08/18/2017
LAST:

 10.50
CHANGE:
 0.00
OPEN:
10.59
HIGH:
10.60
ASK:
11.40
VOLUME:
335,100
CHANGE(%):
0.00
PREV:
10.50
LOW:
10.47
BID:
10.18
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
08/18/1710.5910.6010.4710.50335,1000
08/17/1710.5010.5210.4610.50393,2000
08/16/1710.3510.4710.3510.46650,9000
08/15/1710.3610.4010.3410.37312,7000
08/14/1710.4910.5010.4410.46286,7000
08/11/1710.5010.5510.4810.54675,0000
08/10/1710.4610.5010.4610.49692,3000
08/09/1710.3610.4310.3610.40453,4000
08/08/1710.2810.3010.2010.28535,8000
08/07/1710.2310.2610.2310.25295,5000
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:9.19 - 11.21
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
COMP6,217-50.09
DJI21,675-760.35
SP5002,426-40.18
DAX12,165-380.31
FTSE7,324-640.86
NI22519,470-2321.18
CAC405,114-330.64
GLD1,284-30.25
BDI1,200494.26
HSI27,048-2971.08