Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 )

9.790 -0.210 (-2.10%)
Streaming Delayed Price Updated: 11:33 AM EDT, Jun 11, 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 (%)
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%)
May 01, 2024 8.930 9.100 8.899 8.970 3,418,265 +0.08(+0.90%)
Apr 30, 2024 9.000 9.030 8.850 8.890 4,901,414 -0.32(-3.47%)
Apr 29, 2024 9.220 9.309 9.150 9.210 2,608,019 -0.03(-0.32%)
Apr 26, 2024 9.360 9.360 9.181 9.240 2,805,132 -0.04(-0.43%)
Apr 25, 2024 9.220 9.345 9.180 9.280 4,543,462 +0.05(+0.54%)
Apr 24, 2024 9.200 9.275 9.170 9.230 2,439,612 +0.00(+0.00%)
Apr 23, 2024 9.120 9.260 9.105 9.230 2,828,651 +0.02(+0.22%)
Apr 22, 2024 9.220 9.325 9.140 9.210 6,170,864 -0.49(-5.05%)
Apr 19, 2024 9.600 9.730 9.580 9.700 2,863,179 +0.16(+1.68%)
Apr 18, 2024 9.630 9.650 9.500 9.540 2,606,701 -0.02(-0.21%)
Apr 17, 2024 9.630 9.710 9.465 9.560 5,039,758 +0.06(+0.63%)
Apr 16, 2024 9.600 9.600 9.400 9.500 7,729,680 -0.20(-2.06%)
Apr 15, 2024 9.580 9.730 9.393 9.700 8,219,441 +0.29(+3.08%)
Apr 12, 2024 9.830 9.970 9.340 9.410 11,291,047 -0.12(-1.26%)
Apr 11, 2024 9.370 9.550 9.275 9.530 3,962,497 +0.22(+2.36%)
Apr 10, 2024 9.300 9.590 9.210 9.310 6,008,491 -0.13(-1.38%)
Apr 09, 2024 9.490 9.550 9.280 9.440 6,623,806 +0.06(+0.64%)
Apr 08, 2024 9.360 9.380 9.170 9.380 4,542,743 +0.13(+1.41%)
Apr 05, 2024 9.000 9.280 8.970 9.250 6,094,764 +0.23(+2.55%)
Apr 04, 2024 9.070 9.220 8.990 9.020 7,259,863 -0.08(-0.88%)
Apr 03, 2024 8.910 9.130 8.880 9.100 8,903,038 +0.34(+3.88%)
Apr 02, 2024 8.510 8.790 8.485 8.760 9,148,779 +0.41(+4.91%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.