Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sprott Physical Silver Trust ETV (NY: PSLV )

8.970 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 1, 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 (%)
Jun 28, 2019 5.720 5.720 5.680 5.710 285,100 +0.04(+0.71%)
Jun 27, 2019 5.710 5.710 5.650 5.670 379,878 -0.06(-1.05%)
Jun 26, 2019 5.730 5.740 5.690 5.730 299,307 +0.01(+0.17%)
Jun 25, 2019 5.730 5.770 5.700 5.720 873,163 +0.02(+0.35%)
Jun 24, 2019 5.650 5.720 5.640 5.700 706,180 +0.06(+1.06%)
Jun 21, 2019 5.640 5.660 5.620 5.640 463,300 -0.02(-0.35%)
Jun 20, 2019 5.630 5.700 5.630 5.660 554,858 +0.10(+1.80%)
Jun 19, 2019 5.530 5.560 5.490 5.560 388,529 +0.03(+0.54%)
Jun 18, 2019 5.500 5.540 5.480 5.530 336,475 +0.06(+1.10%)
Jun 17, 2019 5.490 5.490 5.430 5.470 210,677 +0.02(+0.37%)
Jun 14, 2019 5.500 5.532 5.440 5.450 880,000 -0.02(-0.37%)
Jun 13, 2019 5.400 5.470 5.400 5.470 245,518 +0.07(+1.30%)
Jun 12, 2019 5.410 5.426 5.395 5.400 417,752 -0.01(-0.18%)
Jun 11, 2019 5.400 5.430 5.370 5.410 212,499 +0.02(+0.37%)
Jun 10, 2019 5.420 5.420 5.360 5.390 353,167 -0.09(-1.64%)
Jun 07, 2019 5.450 5.530 5.450 5.480 526,000 +0.07(+1.29%)
Jun 06, 2019 5.430 5.440 5.400 5.410 318,001 +0.03(+0.56%)
Jun 05, 2019 5.400 5.410 5.340 5.380 692,008 +0.04(+0.75%)
Jun 04, 2019 5.300 5.360 5.290 5.340 514,795 +0.02(+0.38%)
Jun 03, 2019 5.340 5.350 5.270 5.320 742,264 +0.08(+1.53%)
May 31, 2019 5.220 5.268 5.204 5.240 492,100 +0.03(+0.58%)
May 30, 2019 5.200 5.240 5.170 5.210 403,928 +0.02(+0.39%)
May 29, 2019 5.230 5.230 5.160 5.190 336,811 +0.04(+0.78%)
May 28, 2019 5.180 5.200 5.120 5.150 519,040 -0.06(-1.25%)
May 24, 2019 5.250 5.250 5.200 5.215 341,400 -0.02(-0.29%)
May 23, 2019 5.200 5.241 5.200 5.230 335,928 +0.04(+0.77%)
May 22, 2019 5.180 5.200 5.180 5.190 267,464 +0.01(+0.19%)
May 21, 2019 5.160 5.190 5.160 5.180 161,788 -0.01(-0.19%)
May 20, 2019 5.180 5.200 5.170 5.190 392,160 +0.01(+0.19%)
May 17, 2019 5.200 5.200 5.160 5.180 424,200 -0.06(-1.15%)
May 16, 2019 5.290 5.300 5.210 5.240 352,164 -0.06(-1.13%)
May 15, 2019 5.330 5.330 5.290 5.300 298,490 -0.01(-0.19%)
May 14, 2019 5.320 5.328 5.290 5.310 303,766 +0.02(+0.38%)
May 13, 2019 5.280 5.320 5.270 5.290 426,903 +0.00(+0.00%)
May 10, 2019 5.260 5.313 5.260 5.290 213,900 +0.00(+0.00%)
May 09, 2019 5.300 5.320 5.280 5.290 327,686 -0.02(-0.38%)
May 08, 2019 5.330 5.350 5.305 5.310 197,409 -0.04(-0.75%)
May 07, 2019 5.310 5.350 5.310 5.350 274,240 +0.02(+0.38%)
May 06, 2019 5.310 5.350 5.310 5.330 242,754 -0.01(-0.19%)
May 03, 2019 5.290 5.380 5.280 5.340 315,500 +0.08(+1.52%)
May 02, 2019 5.260 5.279 5.230 5.260 437,104 -0.01(-0.19%)
May 01, 2019 5.350 5.350 5.250 5.270 443,450 -0.11(-2.04%)
Apr 30, 2019 5.360 5.380 5.350 5.380 218,237 +0.00(+0.00%)
Apr 29, 2019 5.390 5.390 5.350 5.380 338,084 -0.03(-0.55%)
Apr 26, 2019 5.390 5.440 5.390 5.410 301,400 +0.02(+0.37%)
Apr 25, 2019 5.400 5.408 5.360 5.390 273,783 +0.01(+0.19%)
Apr 24, 2019 5.340 5.390 5.340 5.380 323,921 +0.03(+0.56%)
Apr 23, 2019 5.390 5.390 5.320 5.350 426,206 -0.06(-1.11%)
Apr 22, 2019 5.410 5.430 5.400 5.410 263,418 +0.00(+0.00%)
Apr 18, 2019 5.410 5.448 5.390 5.410 1,012,700 -0.02(-0.37%)
Apr 17, 2019 5.480 5.480 5.410 5.430 257,385 -0.02(-0.37%)
Apr 16, 2019 5.450 5.470 5.430 5.450 318,087 +0.01(+0.18%)
Apr 15, 2019 5.420 5.460 5.410 5.440 236,677 -0.01(-0.18%)
Apr 12, 2019 5.470 5.505 5.450 5.450 298,300 -0.01(-0.18%)
Apr 11, 2019 5.480 5.490 5.440 5.460 441,932 -0.07(-1.27%)
Apr 10, 2019 5.550 5.550 5.530 5.530 183,415 -0.02(-0.36%)
Apr 09, 2019 5.570 5.570 5.530 5.550 213,022 -0.01(-0.18%)
Apr 08, 2019 5.560 5.560 5.530 5.560 233,604 +0.06(+1.09%)
Apr 05, 2019 5.500 5.530 5.490 5.500 477,700 -0.01(-0.18%)
Apr 04, 2019 5.480 5.520 5.440 5.510 552,969 +0.01(+0.18%)
Apr 03, 2019 5.490 5.530 5.490 5.500 282,655 -0.02(-0.36%)
Apr 02, 2019 5.480 5.520 5.480 5.520 160,396 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.