PHYSSprott Physical Gold Trust CAD05/28/2020
LAST:

 19.03
CHANGE:
 0.05
OPEN:
19.05
HIGH:
19.10
ASK:
0.00
VOLUME:
42,210
CHANGE(%):
0.26
PREV:
18.98
LOW:
18.97
BID:
0.00
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
05/28/2019.0519.1018.9719.0342,2100
05/27/2018.9319.0318.7818.9832,8640
05/26/2019.5019.5218.9719.00105,3310
05/25/2019.5419.7119.4819.7020,2550
05/22/2019.6119.6419.4919.5025,2270
05/21/2019.5019.5019.2319.4268,6660
05/20/2019.6219.6219.5119.5245,9490
05/19/2019.7119.7119.4519.5681,5060
05/15/2019.6619.7719.6019.7445,8290
05/14/2019.5719.7119.4719.5546,9320
FUNDAMENTALS
Sector:
Industry:
52wk range:13.78 - 19.90
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
COMP9,369-430.46
DJI25,401-1480.58
SP5003,030-60.21
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,713100.56
BDI1,200494.26
HSI30,063-2530.83