PHYSSprott Physical Gold Trust06/27/17 14:01
LAST:

 10.19
CHANGE:
 0.04
OPEN:
10.20
HIGH:
10.22
ASK:
11.40
VOLUME:
144,982
CHANGE(%):
0.39
PREV:
10.15
LOW:
10.17
BID:
10.18
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
06/27/1710.2010.2210.1710.19144,9820
06/26/1710.1610.1810.1410.15289,5000
06/23/1710.2710.2810.2510.26311,1000
06/22/1710.2210.2310.1810.22430,1000
06/21/1710.1410.1810.1310.17196,2000
06/20/1710.1610.1610.1310.14340,1000
06/19/1710.1710.2010.1510.15417,8000
06/16/1710.2310.2410.2110.23239,2000
06/15/1710.2110.2410.2010.23483,5000
06/14/1710.4210.4410.2510.27394,7000
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 - 11.43
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
COMP6,177-711.13
DJI21,365-440.21
SP5002,428-110.47
DAX12,671-1000.78
FTSE7,434-120.17
NI22520,225720.36
CAC405,259-370.70
GLD1,244-131.01
BDI1,200494.26
HSI25,840-320.12