PHYSSprott Physical Gold Trust12/07/16 09:30
LAST:

 9.620
CHANGE:
 0.07
OPEN:
9.640
HIGH:
9.640
ASK:
9.920
VOLUME:
28,470
CHANGE(%):
0.73
PREV:
9.550
LOW:
9.620
BID:
9.590
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
12/07/169.6409.6409.6209.62028,4700
12/06/169.5709.6009.5309.550491,4000
12/05/169.5809.6109.4609.5702,364,0000
12/02/169.6109.6509.6009.6502,131,5000
12/01/169.5309.6109.5009.5701,247,8000
11/30/169.6809.6809.5509.6001,292,5000
11/29/169.6809.7309.6609.720652,9000
11/28/169.7009.7609.7009.7601,259,1000
11/25/169.7109.7409.6309.660700,3000
11/24/169.7009.7009.7009.70000
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:8.60 - 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
COMP5,322-110.21
DJI19,277250.13
SP5002,21420.09
DAX10,9752001.86
FTSE6,8931131.67
NI22518,4971360.74
CAC404,683511.10
GLD1,170-10.10
BDI1,200494.26
HSI22,8011260.55