PHYS.USprott Physical Gold Trust USD02/18/2020
LAST:

 12.99
CHANGE:
 0.17
OPEN:
12.99
HIGH:
12.99
ASK:
0.00
VOLUME:
160
CHANGE(%):
1.33
PREV:
12.82
LOW:
12.99
BID:
0.00
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
02/18/2012.9912.9912.9912.991600
02/14/2012.8212.8212.8212.821,1000
02/10/2012.7212.7212.7212.722000
02/07/2012.6512.6512.6512.655,5000
02/06/2012.6212.6212.6212.625000
02/05/2012.5012.5112.5012.508,5000
02/04/2012.5512.5512.5012.509000
01/31/2012.7612.7612.7612.761000
01/30/2012.7712.7712.7712.771000
FUNDAMENTALS
Sector:
Industry:
52wk range:10.10 - 12.82
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 01, 1990
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:
 
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
COMP9,73320.02
DJI29,232-1660.56
SP5003,370-100.29
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,601201.28
BDI1,200494.26
HSI30,063-2530.83