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
18 Oct 2021 USD 17.6 17.51 17.59 17.54 17.54 0.0 (0.0%) 312,705
15 Oct 2021 USD 17.7199 17.54 17.68 17.54 17.54 -0.340 (-1.90%) 414,113
14 Oct 2021 USD 17.91 17.7674 17.85 17.88 17.88 +0.180 (+1.02%) 612,276
13 Oct 2021 USD 17.945 17.66 17.73 17.7 17.7 +0.060 (+0.34%) 1,281,003
12 Oct 2021 USD 17.73 17.54 17.56 17.64 17.64 +0.100 (+0.57%) 417,849
11 Oct 2021 USD 17.685 17.53 17.61 17.54 17.54 -0.040 (-0.23%) 308,447
8 Oct 2021 USD 17.98 17.58 17.96 17.58 17.58 -0.120 (-0.68%) 453,353
7 Oct 2021 USD 17.7 17.46 17.57 17.7 17.7 +0.050 (+0.28%) 823,546
6 Oct 2021 USD 17.65 17.4 17.4 17.65 17.65 +0.130 (+0.74%) 623,068
5 Oct 2021 USD 17.52 17.26 17.34 17.52 17.52 +0.080 (+0.46%) 503,552
4 Oct 2021 USD 17.46 17.1 17.11 17.44 17.44 +0.240 (+1.40%) 400,906
1 Oct 2021 USD 17.28 17.17 17.25 17.2 17.2 +0.070 (+0.41%) 223,157
30 Sep 2021 USD 17.2299 16.87 16.95 17.13 17.13 +0.310 (+1.84%) 265,445
29 Sep 2021 USD 17.02 16.75 16.98 16.82 16.82 -0.260 (-1.52%) 619,884
28 Sep 2021 USD 17.22 17.0701 17.21 17.08 17.08 -0.200 (-1.16%) 492,133
27 Sep 2021 USD 17.38 17.25 17.29 17.28 17.28 +0.080 (+0.47%) 300,888
24 Sep 2021 USD 17.26 17.01 17.02 17.2 17.2 +0.020 (+0.12%) 412,696
23 Sep 2021 USD 17.36 17.1601 17.35 17.18 17.18 -0.190 (-1.09%) 406,777
22 Sep 2021 USD 17.6 17.33 17.34 17.37 17.37 +0.025 (+0.14%) 277,016
21 Sep 2021 USD 17.44 17.3001 17.32 17.345 17.345 +0.145 (+0.84%) 383,134
20 Sep 2021 USD 17.23 17.03 17.05 17.2 17.2 +0.120 (+0.70%) 728,223
17 Sep 2021 USD 17.25 17.06 17.25 17.08 17.08 -0.230 (-1.33%) 549,183
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