PHYSSprott Physical Gold Trust09/19/2017
LAST:

 10.67
CHANGE:
 0.03
OPEN:
10.65
HIGH:
10.69
ASK:
11.40
VOLUME:
482,800
CHANGE(%):
0.28
PREV:
10.64
LOW:
10.63
BID:
10.18
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
09/19/1710.6510.6910.6310.67482,8000
09/18/1710.6810.6910.6110.64444,7000
09/15/1710.8110.8110.7510.76265,4000
09/14/1710.7710.8310.7710.80417,4000
09/13/1710.8610.8610.7610.76359,7000
09/12/1710.7910.8710.7910.87580,8000
09/11/1710.8810.9010.8010.81541,0000
09/08/1711.0111.0110.9610.99329,9000
09/07/1710.9511.0210.9411.00449,4000
09/06/1710.9510.9510.8610.89518,0000
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 - 11.15
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
COMP6,46170.10
DJI22,371390.18
SP5002,50730.11
DAX12,56220.02
FTSE7,275220.30
NI22520,297-20.01
CAC405,23780.16
GLD1,31130.27
BDI1,200494.26
HSI28,051-1080.38