Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Sprott Physical Gold Trust ETV (NY: PHYS )

21.28 +0.03 (+0.14%)
Official Closing Price Updated: 8:00 PM EST, Nov 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 04, 2024 21.30 21.33 21.20 21.28 1,689,716 +0.03(+0.14%)
Nov 01, 2024 21.39 21.44 21.25 21.25 2,018,766 -0.07(-0.33%)
Oct 31, 2024 21.53 21.53 21.21 21.32 3,391,181 -0.34(-1.57%)
Oct 30, 2024 21.60 21.70 21.53 21.66 4,181,796 +0.13(+0.60%)
Oct 29, 2024 21.42 21.53 21.39 21.53 2,900,865 +0.23(+1.08%)
Oct 28, 2024 21.28 21.34 21.26 21.30 2,198,385 -0.03(-0.14%)
Oct 25, 2024 21.21 21.34 21.18 21.33 2,031,929 +0.08(+0.38%)
Oct 24, 2024 21.29 21.30 21.14 21.25 1,864,244 +0.14(+0.66%)
Oct 23, 2024 21.30 21.30 21.03 21.11 1,992,609 -0.24(-1.12%)
Oct 22, 2024 21.27 21.37 21.23 21.35 2,274,095 +0.21(+0.99%)
Oct 21, 2024 21.28 21.30 21.09 21.14 3,408,134 +0.01(+0.05%)
Oct 18, 2024 21.00 21.15 20.99 21.13 2,254,779 +0.21(+1.00%)
Oct 17, 2024 20.84 20.96 20.83 20.92 1,526,774 +0.14(+0.67%)
Oct 16, 2024 20.82 20.86 20.72 20.78 1,091,789 +0.10(+0.48%)
Oct 15, 2024 20.61 20.74 20.56 20.68 1,266,743 +0.07(+0.34%)
Oct 14, 2024 20.62 20.67 20.54 20.61 759,459 -0.03(-0.15%)
Oct 11, 2024 20.57 20.67 20.56 20.64 1,071,509 +0.22(+1.08%)
Oct 10, 2024 20.36 20.45 20.33 20.42 1,372,221 +0.14(+0.69%)
Oct 09, 2024 20.30 20.34 20.24 20.28 1,298,249 -0.12(-0.59%)
Oct 08, 2024 20.49 20.51 20.23 20.40 2,085,343 -0.11(-0.54%)
Oct 07, 2024 20.56 20.57 20.50 20.51 1,149,622 -0.07(-0.34%)
Oct 04, 2024 20.60 20.73 20.52 20.58 1,427,766 -0.05(-0.24%)
Oct 03, 2024 20.56 20.66 20.48 20.63 1,697,306 +0.01(+0.05%)
Oct 02, 2024 20.62 20.67 20.51 20.62 2,378,210 -0.01(-0.05%)
Oct 01, 2024 20.55 20.71 20.55 20.63 2,624,715 +0.25(+1.23%)
Sep 30, 2024 20.48 20.48 20.34 20.38 1,607,757 -0.18(-0.88%)
Sep 27, 2024 20.66 20.71 20.48 20.56 1,718,600 -0.16(-0.77%)
Sep 26, 2024 20.69 20.75 20.60 20.72 1,637,370 +0.10(+0.48%)
Sep 25, 2024 20.66 20.71 20.54 20.62 2,161,343 -0.04(-0.19%)
Sep 24, 2024 20.45 20.67 20.43 20.66 2,504,289 +0.27(+1.32%)
Sep 23, 2024 20.38 20.45 20.37 20.39 1,344,102 +0.06(+0.30%)
Sep 20, 2024 20.26 20.35 20.22 20.33 3,676,360 +0.23(+1.14%)
Sep 19, 2024 20.02 20.13 19.96 20.10 2,117,577 +0.28(+1.41%)
Sep 18, 2024 20.01 20.21 19.78 19.82 2,316,040 -0.12(-0.60%)
Sep 17, 2024 20.03 20.08 19.89 19.94 2,586,268 -0.14(-0.70%)
Sep 16, 2024 20.05 20.08 19.98 20.08 2,050,013 +0.04(+0.20%)
Sep 13, 2024 19.96 20.05 19.93 20.04 2,314,698 +0.24(+1.21%)
Sep 12, 2024 19.77 19.80 19.68 19.80 6,591,234 +0.20(+1.02%)
Sep 11, 2024 19.56 19.64 19.48 19.60 1,604,393 -0.01(-0.05%)
Sep 10, 2024 19.60 19.62 19.48 19.61 1,399,107 +0.08(+0.41%)
Sep 09, 2024 19.47 19.53 19.42 19.53 1,094,056 +0.10(+0.51%)
Sep 06, 2024 19.53 19.61 19.36 19.43 2,234,045 -0.16(-0.82%)
Sep 05, 2024 19.62 19.62 19.50 19.59 1,072,794 +0.19(+0.98%)
Sep 04, 2024 19.36 19.46 19.32 19.40 1,554,998 +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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.