PHYS.USprott Physical Gold Trust USD05/26/2020
LAST:

 13.79
CHANGE:
 0.30
OPEN:
13.92
HIGH:
13.95
ASK:
0.00
VOLUME:
8,008
CHANGE(%):
2.13
PREV:
14.09
LOW:
13.79
BID:
0.00
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
05/26/2013.9213.9513.7913.798,0080
05/25/2014.0914.0914.0914.091500
05/21/2014.1314.1313.8413.902,8650
05/20/2014.0514.0614.0514.065,1000
05/19/2013.9013.9013.9013.901,2470
05/15/2013.9513.9513.9513.958060
05/14/2013.8413.9513.8413.871,4040
05/13/2013.8513.8513.8513.853,0000
05/12/2013.7813.7813.7813.789,0000
05/11/2013.7013.7013.6813.683,8240
FUNDAMENTALS
Sector:
Industry:
52wk range:10.22 - 14.13
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
COMP9,340160.17
DJI24,9955302.17
SP5002,992361.23
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,706-181.04
BDI1,200494.26
HSI30,063-2530.83