Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 )

10.15 +0.25 (+2.53%)
Official Closing Price Updated: 8:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 10.04 10.19 9.995 10.15 8,488,616 +0.25(+2.53%)
Aug 22, 2024 10.10 10.10 9.860 9.900 4,829,319 -0.21(-2.08%)
Aug 21, 2024 10.09 10.19 10.01 10.11 4,223,489 +0.04(+0.40%)
Aug 20, 2024 10.20 10.23 10.03 10.07 6,172,652 +0.04(+0.40%)
Aug 19, 2024 9.870 10.06 9.840 10.03 5,614,514 +0.17(+1.72%)
Aug 16, 2024 9.620 9.860 9.595 9.860 3,993,749 +0.23(+2.39%)
Aug 15, 2024 9.650 9.680 9.515 9.630 8,444,211 +0.23(+2.45%)
Aug 14, 2024 9.470 9.519 9.290 9.400 2,900,483 -0.11(-1.16%)
Aug 13, 2024 9.450 9.520 9.400 9.510 2,749,810 -0.04(-0.42%)
Aug 12, 2024 9.480 9.570 9.400 9.550 2,924,593 +0.18(+1.92%)
Aug 09, 2024 9.380 9.440 9.295 9.370 2,474,541 +0.02(+0.21%)
Aug 08, 2024 9.310 9.410 9.270 9.350 10,184,908 +0.18(+1.96%)
Aug 07, 2024 9.310 9.350 9.120 9.170 4,820,691 -0.11(-1.19%)
Aug 06, 2024 9.200 9.386 9.190 9.280 6,141,518 -0.03(-0.32%)
Aug 05, 2024 9.210 9.400 9.195 9.310 7,551,895 -0.46(-4.71%)
Aug 02, 2024 9.930 9.945 9.560 9.770 5,019,629 +0.00(+0.00%)
Aug 01, 2024 9.950 9.970 9.660 9.770 3,604,204 -0.14(-1.41%)
Jul 31, 2024 9.850 9.940 9.795 9.910 4,308,697 +0.22(+2.27%)
Jul 30, 2024 9.580 9.740 9.530 9.690 3,539,907 +0.13(+1.36%)
Jul 29, 2024 9.600 9.615 9.360 9.560 4,480,082 -0.02(-0.21%)
Jul 26, 2024 9.550 9.600 9.470 9.580 3,852,133 +0.04(+0.42%)
Jul 25, 2024 9.490 9.590 9.340 9.540 5,519,197 -0.38(-3.83%)
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%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.