Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sprott Physical Silver Trust ETV (NY: PSLV )

10.54 +0.57 (+5.72%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 6.070 6.100 6.040 6.050 153,979 -0.03(-0.49%)
May 30, 2018 6.050 6.105 6.049 6.080 292,132 +0.03(+0.50%)
May 29, 2018 6.060 6.090 6.031 6.050 573,348 -0.03(-0.49%)
May 25, 2018 6.080 6.080 6.080 0 -0.06(-0.98%)
May 24, 2018 6.110 6.150 6.090 6.140 227,074 +0.06(+1.07%)
May 23, 2018 6.050 6.080 6.039 6.075 334,176 -0.04(-0.57%)
May 22, 2018 6.140 6.150 6.100 6.110 326,972 +0.01(+0.16%)
May 21, 2018 6.100 6.105 6.070 6.100 224,807 +0.03(+0.49%)
May 18, 2018 6.060 6.086 6.050 6.070 174,424 +0.00(+0.00%)
May 17, 2018 6.070 6.090 6.070 6.070 224,351 +0.01(+0.17%)
May 16, 2018 6.050 6.080 6.031 6.060 204,391 +0.03(+0.50%)
May 15, 2018 6.050 6.068 6.030 6.030 419,345 -0.10(-1.63%)
May 14, 2018 6.190 6.190 6.112 6.130 243,056 -0.06(-0.97%)
May 11, 2018 6.190 6.229 6.170 6.190 203,599 +0.01(+0.16%)
May 10, 2018 6.200 6.217 6.170 6.180 387,903 +0.03(+0.49%)
May 09, 2018 6.140 6.180 6.120 6.150 431,261 +0.03(+0.49%)
May 08, 2018 6.090 6.130 6.050 6.120 269,892 +0.01(+0.16%)
May 07, 2018 6.100 6.130 6.095 6.110 173,311 -0.01(-0.16%)
May 04, 2018 6.090 6.130 6.080 6.120 220,934 +0.01(+0.16%)
May 03, 2018 6.150 6.150 6.110 6.110 227,196 +0.01(+0.16%)
May 02, 2018 6.090 6.140 6.065 6.100 394,958 +0.08(+1.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.