PHYSSprott Physical Gold Trust CAD06/25/2019
LAST:

 15.05
CHANGE:
 0.11
OPEN:
14.99
HIGH:
15.11
ASK:
0.00
VOLUME:
29,426
CHANGE(%):
0.74
PREV:
14.94
LOW:
14.94
BID:
0.00
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
06/25/1914.9915.1114.9415.0529,4260
06/24/1914.8414.9514.8314.9423,1020
06/21/1914.6914.7614.6714.7421,3500
06/20/1914.5614.7014.5614.6227,9010
06/19/1914.4114.4414.4114.438,9000
06/18/1914.5014.5014.4414.4912,1550
06/17/1914.3914.4214.3914.4119,6000
06/14/1914.4314.4914.4114.4519,7950
06/13/1914.1814.3314.1814.3334,1500
06/12/1914.1614.2314.1414.2035,1000
FUNDAMENTALS
Sector:
Industry:
52wk range:12.19 - 14.95
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
COMP7,885-1211.51
DJI26,548-1790.67
SP5002,917-280.95
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,41640.25
BDI1,200494.26
HSI30,063-2530.83