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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sprott Physical Silver Trust ETV (NY: PSLV )

10.05 -0.30 (-2.90%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 (%)
Sep 17, 2024 10.38 10.48 10.30 10.35 4,798,526 -0.05(-0.48%)
Sep 16, 2024 10.47 10.48 10.34 10.40 4,815,399 +0.01(+0.10%)
Sep 13, 2024 10.33 10.46 10.29 10.39 7,999,240 +0.28(+2.77%)
Sep 12, 2024 9.930 10.13 9.880 10.11 9,371,379 +0.38(+3.91%)
Sep 11, 2024 9.720 9.770 9.550 9.730 5,482,142 +0.06(+0.62%)
Sep 10, 2024 9.690 9.690 9.555 9.670 4,088,694 +0.04(+0.42%)
Sep 09, 2024 9.600 9.650 9.530 9.630 4,253,057 +0.13(+1.37%)
Sep 06, 2024 9.760 9.815 9.420 9.500 5,943,001 -0.27(-2.76%)
Sep 05, 2024 9.830 9.900 9.735 9.770 4,661,201 +0.18(+1.88%)
Sep 04, 2024 9.550 9.650 9.521 9.590 4,343,892 +0.05(+0.52%)
Sep 03, 2024 9.660 9.660 9.425 9.540 4,662,181 -0.28(-2.85%)
Aug 30, 2024 9.960 10.00 9.770 9.820 4,198,317 -0.17(-1.70%)
Aug 29, 2024 9.970 10.09 9.940 9.990 3,482,694 +0.04(+0.40%)
Aug 28, 2024 10.02 10.02 9.885 9.950 3,711,866 -0.27(-2.64%)
Aug 27, 2024 10.15 10.25 10.11 10.22 3,407,437 +0.01(+0.10%)
Aug 26, 2024 10.22 10.22 10.11 10.21 3,620,559 +0.06(+0.59%)
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%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.