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 )

10.34 -0.42 (-3.90%)
Official Closing Price Updated: 8:00 PM EDT, May 22, 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 (%)
Mar 31, 2017 6.880 6.915 6.873 6.900 316,619 +0.05(+0.73%)
Mar 30, 2017 6.880 6.929 6.850 6.850 374,701 -0.05(-0.72%)
Mar 29, 2017 6.840 6.920 6.840 6.900 205,147 +0.03(+0.44%)
Mar 28, 2017 6.870 6.900 6.850 6.870 540,644 +0.01(+0.15%)
Mar 27, 2017 6.840 6.870 6.820 6.860 432,072 +0.13(+1.93%)
Mar 24, 2017 6.700 6.760 6.690 6.730 274,287 +0.04(+0.60%)
Mar 23, 2017 6.720 6.720 6.670 6.690 411,323 +0.01(+0.15%)
Mar 22, 2017 6.660 6.690 6.650 6.680 212,725 +0.02(+0.30%)
Mar 21, 2017 6.640 6.680 6.640 6.660 567,714 +0.05(+0.83%)
Mar 20, 2017 6.610 6.620 6.575 6.605 302,130 +0.03(+0.38%)
Mar 17, 2017 6.560 6.600 6.560 6.580 323,475 +0.01(+0.15%)
Mar 16, 2017 6.620 6.630 6.550 6.570 400,643 +0.00(+0.00%)
Mar 15, 2017 6.400 6.580 6.370 6.570 598,789 +0.18(+2.82%)
Mar 14, 2017 6.430 6.460 6.385 6.390 425,470 -0.03(-0.47%)
Mar 13, 2017 6.450 6.460 6.420 6.420 264,746 -0.04(-0.62%)
Mar 10, 2017 6.420 6.470 6.395 6.460 527,469 +0.03(+0.47%)
Mar 09, 2017 6.520 6.540 6.410 6.430 790,162 -0.12(-1.83%)
Mar 08, 2017 6.580 6.580 6.530 6.550 363,118 -0.08(-1.21%)
Mar 07, 2017 6.650 6.670 6.610 6.630 514,238 -0.10(-1.49%)
Mar 06, 2017 6.750 6.760 6.705 6.730 774,139 -0.06(-0.88%)
Mar 03, 2017 6.710 6.800 6.675 6.790 600,852 +0.09(+1.34%)
Mar 02, 2017 6.920 6.950 6.690 6.700 1,298,073 -0.26(-3.74%)
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.