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:

Sprott Physical Silver Trust ETV (NY: PSLV )

9.920 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 10.02 10.09 9.903 9.920 2,063,430 -0.09(-0.90%)
Jul 23, 2024 9.940 10.01 9.900 10.01 2,064,427 +0.01(+0.10%)
Jul 22, 2024 9.900 10.00 9.870 10.00 2,438,823 +0.01(+0.10%)
Jul 19, 2024 9.900 10.03 9.890 9.990 2,798,208 -0.22(-2.15%)
Jul 18, 2024 10.40 10.43 10.16 10.21 3,394,177 -0.16(-1.54%)
Jul 17, 2024 10.60 10.63 10.29 10.37 4,339,829 -0.36(-3.36%)
Jul 16, 2024 10.51 10.75 10.49 10.73 2,946,601 +0.22(+2.09%)
Jul 15, 2024 10.52 10.65 10.44 10.51 3,843,099 -0.03(-0.28%)
Jul 12, 2024 10.51 10.62 10.48 10.54 3,794,926 -0.20(-1.86%)
Jul 11, 2024 10.72 10.79 10.61 10.74 7,870,083 +0.26(+2.48%)
Jul 10, 2024 10.53 10.60 10.43 10.48 2,001,469 -0.01(-0.10%)
Jul 09, 2024 10.53 10.60 10.37 10.49 3,961,783 +0.01(+0.10%)
Jul 08, 2024 10.57 10.60 10.34 10.48 3,792,771 -0.15(-1.41%)
Jul 05, 2024 10.47 10.68 10.45 10.63 5,896,891 +0.27(+2.61%)
Jul 03, 2024 10.36 10.44 10.34 10.36 4,859,178 +0.26(+2.57%)
Jul 02, 2024 10.03 10.19 10.02 10.10 4,500,755 +0.06(+0.60%)
Jul 01, 2024 9.960 10.05 9.930 10.04 5,534,669 +0.11(+1.11%)
Jun 28, 2024 10.01 10.03 9.900 9.930 4,568,217 +0.07(+0.71%)
Jun 27, 2024 9.910 9.950 9.820 9.860 3,261,416 +0.04(+0.41%)
Jun 26, 2024 9.750 9.890 9.720 9.820 5,681,684 +0.00(+0.00%)
Jun 25, 2024 9.990 9.990 9.800 9.820 4,761,065 -0.22(-2.19%)
Jun 24, 2024 10.08 10.10 10.00 10.04 3,112,091 +0.01(+0.10%)
Jun 21, 2024 10.21 10.21 9.980 10.03 10,883,362 -0.32(-3.09%)
Jun 20, 2024 10.12 10.42 10.11 10.35 10,823,590 +0.42(+4.23%)
Jun 18, 2024 9.830 9.970 9.810 9.930 4,716,793 +0.03(+0.30%)
Jun 17, 2024 9.910 9.930 9.780 9.900 3,527,283 -0.06(-0.60%)
Jun 14, 2024 9.840 9.960 9.750 9.960 4,883,199 +0.24(+2.47%)
Jun 13, 2024 9.880 9.925 9.638 9.720 3,724,811 -0.22(-2.21%)
Jun 12, 2024 10.14 10.16 9.925 9.940 4,359,257 +0.09(+0.91%)
Jun 11, 2024 9.860 9.885 9.780 9.850 3,735,464 -0.15(-1.50%)
Jun 10, 2024 9.990 10.06 9.920 10.00 3,181,674 +0.17(+1.73%)
Jun 07, 2024 10.06 10.06 9.820 9.830 9,286,016 -0.67(-6.38%)
Jun 06, 2024 10.25 10.53 10.21 10.50 5,753,163 +0.38(+3.75%)
Jun 05, 2024 10.03 10.13 9.940 10.12 5,191,273 +0.14(+1.40%)
Jun 04, 2024 10.13 10.13 9.900 9.980 5,197,715 -0.33(-3.20%)
Jun 03, 2024 10.25 10.42 10.18 10.31 5,323,693 +0.10(+0.98%)
May 31, 2024 10.58 10.63 10.16 10.21 4,453,497 -0.25(-2.39%)
May 30, 2024 10.61 10.70 10.44 10.46 4,849,462 -0.28(-2.61%)
May 29, 2024 10.67 10.85 10.63 10.74 4,290,395 +0.01(+0.09%)
May 28, 2024 10.75 10.76 10.52 10.73 4,375,541 +0.58(+5.71%)
May 24, 2024 10.19 10.24 10.11 10.15 3,350,374 +0.09(+0.89%)
May 23, 2024 10.29 10.36 10.05 10.06 4,220,000 -0.28(-2.71%)
May 22, 2024 10.70 10.70 10.26 10.34 6,903,224 -0.42(-3.90%)
May 21, 2024 10.70 10.85 10.59 10.76 4,803,673 +0.08(+0.75%)
May 20, 2024 10.57 10.88 10.39 10.68 8,154,068 +0.14(+1.33%)
May 17, 2024 10.26 10.54 10.15 10.54 9,253,938 +0.57(+5.72%)
May 16, 2024 9.940 10.03 9.880 9.970 2,580,247 -0.04(-0.40%)
May 15, 2024 9.830 10.01 9.620 10.01 3,913,848 +0.36(+3.73%)
May 14, 2024 9.590 9.705 9.560 9.650 2,948,279 +0.10(+1.05%)
May 13, 2024 9.560 9.598 9.473 9.550 2,516,991 +0.02(+0.21%)
May 10, 2024 9.620 9.650 9.470 9.530 2,764,227 -0.06(-0.63%)
May 09, 2024 9.360 9.590 9.350 9.590 3,460,952 +0.36(+3.90%)
May 08, 2024 9.210 9.300 9.170 9.230 3,114,764 +0.02(+0.22%)
May 07, 2024 9.250 9.280 9.200 9.210 1,925,853 -0.04(-0.43%)
May 06, 2024 9.220 9.300 9.170 9.250 4,077,926 +0.30(+3.35%)
May 03, 2024 8.950 8.970 8.810 8.950 2,791,416 -0.04(-0.44%)
May 02, 2024 8.850 9.030 8.830 8.990 3,102,947 +0.02(+0.22%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.