3 Followers USX:CEF - Sprott Physical Gold and Silver Trust Sprott Physical Gold and Silve
Sector: Unknown, Industry: Unknown
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
16 Sep 2021 USD 17.39 17.11 17.38 17.31 17.31 -0.430 (-2.42%) 516,009
15 Sep 2021 USD 17.765 17.675 17.71 17.74 17.74 -0.020 (-0.11%) 215,701
14 Sep 2021 USD 17.8299 17.64 17.71 17.76 17.76 +0.090 (+0.51%) 338,894
13 Sep 2021 USD 17.76 17.58 17.58 17.67 17.67 +0.010 (+0.06%) 281,458
10 Sep 2021 USD 17.9 17.66 17.8 17.66 17.66 -0.220 (-1.23%) 364,724
9 Sep 2021 USD 17.9499 17.7691 17.88 17.88 17.88 +0.090 (+0.51%) 349,927
8 Sep 2021 USD 17.97 17.73 17.97 17.79 17.79 -0.090 (-0.50%) 291,789
7 Sep 2021 USD 18.1 17.841 18.03 17.88 17.88 -0.350 (-1.92%) 359,905
3 Sep 2021 USD 18.265 18.0 18.01 18.23 18.23 +0.400 (+2.24%) 349,423
2 Sep 2021 USD 17.91 17.75 17.88 17.83 17.83 -0.100 (-0.56%) 373,052
1 Sep 2021 USD 18.06 17.93 18.0 17.93 17.93 -0.020 (-0.11%) 344,450
31 Aug 2021 USD 18.0299 17.897 17.98 17.95 17.95 -0.030 (-0.17%) 285,498
30 Aug 2021 USD 18.05 17.89 18.05 17.98 17.98 -0.090 (-0.50%) 410,628
27 Aug 2021 USD 18.07 17.55 17.62 18.07 18.07 +0.430 (+2.44%) 415,189
26 Aug 2021 USD 17.73 17.56 17.64 17.64 17.64 -0.100 (-0.56%) 388,067
25 Aug 2021 USD 17.75 17.58 17.64 17.74 17.74 -0.070 (-0.39%) 338,923
24 Aug 2021 USD 17.9097 17.78 17.88 17.81 17.81 -0.010 (-0.06%) 291,874
23 Aug 2021 USD 17.83 17.71 17.82 17.82 17.82 +0.360 (+2.06%) 387,765
20 Aug 2021 USD 17.5998 17.41 17.54 17.46 17.46 -0.090 (-0.51%) 513,275
19 Aug 2021 USD 17.69 17.5 17.58 17.55 17.55 -0.060 (-0.34%) 295,444
18 Aug 2021 USD 17.79 17.555 17.67 17.61 17.61 -0.090 (-0.51%) 397,144
17 Aug 2021 USD 17.92 17.675 17.7 17.7 17.7 -0.190 (-1.06%) 401,481
16 Aug 2021 USD 17.9058 17.7041 17.71 17.89 17.89 +0.140 (+0.79%) 373,263
13 Aug 2021 USD 17.77 17.39 17.43 17.75 17.75 +0.450 (+2.60%) 488,838
12 Aug 2021 USD 17.525 17.3 17.52 17.3 17.3 -0.350 (-1.98%) 830,314
11 Aug 2021 USD 17.65 17.44 17.54 17.65 17.65 +0.280 (+1.61%) 486,861
10 Aug 2021 USD 17.4423 17.24 17.43 17.37 17.37 -0.090 (-0.52%) 823,272
9 Aug 2021 USD 17.8 17.41 17.74 17.46 17.46 -0.490 (-2.73%) 1,184,082
6 Aug 2021 USD 18.18 17.93 18.16 17.95 17.95 -0.560 (-3.03%) 879,610
5 Aug 2021 USD 18.64 18.47 18.64 18.51 18.51 -0.170 (-0.91%) 214,345