PSLVSprott Physical Silver Trust CAD06/04/2020
LAST:

 8.700		CHANGE:
 0.09		OPEN:
8.750		HIGH:
8.750		ASK:
0.000		VOLUME:
19,963
CHANGE(%):
1.05		PREV:
8.610		LOW:
8.610		BID:
0.000		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
06/04/208.7508.7508.6108.70019,9630
06/03/208.7908.7908.5508.61044,5550
06/02/209.1309.1308.7508.85091,5690
06/01/209.0909.0908.9608.970104,5970
05/29/208.9608.9908.9008.94068,7350
05/28/208.8008.8008.7308.76035,5360
05/27/208.5108.7308.4708.68049,5630
05/26/208.8808.8808.6008.62023,3620
05/25/208.8508.9008.0008.88066,8900
05/22/208.8908.8908.7508.76031,9350
FUNDAMENTALS
Sector:
Industry:
52wk range:6.26 - 9.52
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
COMP9,616-670.69
DJI26,282120.05
SP5003,112-110.34
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,713150.91
BDI1,200494.26
HSI30,063-2530.83