Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sprott Physical Silver Trust ETV (TSX: PSLV )

13.66 +0.29 (+2.17%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 14, 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 (%)
May 31, 2018 7.820 7.860 7.820 7.860 1,313 +0.04(+0.51%)
May 30, 2018 7.820 7.820 7.820 7.820 3,432 -0.05(-0.64%)
May 29, 2018 7.860 7.870 7.860 7.870 8,026 +0.13(+1.68%)
May 28, 2018 7.800 7.800 7.410 7.740 15,192 -0.16(-2.03%)
May 24, 2018 7.900 7.900 7.900 75 +0.18(+2.33%)
May 18, 2018 7.720 7.720 7.720 0 +0.05(+0.65%)
May 17, 2018 7.670 7.670 7.670 7.670 600 -0.09(-1.16%)
May 16, 2018 7.750 7.760 7.750 7.760 200 +0.00(+0.00%)
May 15, 2018 7.760 7.760 7.760 7.760 180 -0.08(-1.02%)
May 14, 2018 7.840 7.840 7.840 7.840 270 -0.11(-1.38%)
May 08, 2018 7.950 7.950 7.950 0 +0.14(+1.79%)
May 07, 2018 7.810 7.810 7.810 7.810 750 -0.15(-1.88%)
May 03, 2018 7.960 7.960 7.960 0 +0.07(+0.89%)
May 02, 2018 7.850 7.890 7.850 7.890 13,600 +0.09(+1.15%)
May 01, 2018 7.800 7.800 7.800 7.800 4,000 +0.00(+0.00%)
Apr 27, 2018 7.800 7.800 7.800 0 -0.10(-1.27%)
Apr 26, 2018 7.900 7.900 7.900 7.900 668 -0.03(-0.38%)
Apr 24, 2018 7.930 7.930 7.930 0 +0.08(+1.02%)
Apr 23, 2018 8.010 8.010 7.850 7.850 2,200 -0.30(-3.68%)
Apr 20, 2018 8.150 8.150 8.150 8.150 100 +0.05(+0.62%)
Apr 19, 2018 8.100 8.100 8.100 8.100 4,000 +0.15(+1.89%)
Apr 18, 2018 8.000 8.000 7.950 7.950 11,000 +0.40(+5.30%)
Apr 17, 2018 7.550 7.550 7.550 7.550 110 -0.19(-2.45%)
Apr 16, 2018 7.750 7.750 7.630 7.740 3,375 -0.01(-0.13%)
Apr 12, 2018 7.750 7.750 7.750 15 +0.05(+0.65%)
Apr 10, 2018 7.700 7.700 7.700 0 -0.02(-0.26%)
Apr 09, 2018 7.980 8.000 7.720 7.720 14,500 +0.02(+0.26%)
Apr 06, 2018 7.750 7.750 7.700 7.700 2,300 +0.00(+0.00%)
Apr 05, 2018 7.840 7.840 7.660 7.700 3,305 -0.05(-0.65%)
Apr 04, 2018 7.850 7.850 7.700 7.750 8,302 +0.05(+0.65%)
Apr 03, 2018 7.810 7.810 7.700 7.700 4,010 -0.10(-1.28%)
Apr 02, 2018 7.750 7.800 7.750 7.800 1,500 +0.01(+0.13%)
Mar 29, 2018 7.790 7.790 7.790 0 +0.00(+0.00%)
Mar 28, 2018 7.800 7.800 7.670 7.790 1,200 -0.11(-1.39%)
Mar 27, 2018 7.670 8.490 7.670 7.900 15,755 +0.08(+1.02%)
Mar 26, 2018 7.830 7.830 7.820 7.820 8,100 +0.07(+0.90%)
Mar 23, 2018 7.870 7.870 7.750 7.750 3,190 +0.05(+0.65%)
Mar 22, 2018 7.800 7.800 7.700 7.700 2,870 -0.10(-1.28%)
Mar 21, 2018 7.850 7.850 7.800 7.800 2,700 +0.00(+0.00%)
Mar 20, 2018 7.770 7.800 7.710 7.800 3,900 -0.05(-0.64%)
Mar 13, 2018 7.850 7.850 7.850 50 -0.05(-0.63%)
Mar 09, 2018 7.900 7.900 7.900 0 +0.00(+0.00%)
Mar 08, 2018 8.000 8.000 7.900 7.900 4,400 +0.05(+0.64%)
Mar 07, 2018 7.850 7.850 7.850 7.850 1,090 +0.19(+2.48%)
Mar 06, 2018 7.900 8.660 7.660 7.660 1,220 -0.22(-2.79%)
Mar 05, 2018 7.990 7.990 7.880 7.880 1,500 -0.10(-1.25%)
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.