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 )

13.94 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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 29, 2018 7.700 7.700 7.700 0 +0.00(+0.00%)
Jun 28, 2018 7.700 7.700 7.670 7.700 3,259 -0.05(-0.65%)
Jun 27, 2018 7.790 7.790 7.750 7.750 2,031 -0.13(-1.65%)
Jun 25, 2018 7.880 7.880 7.880 97 +0.03(+0.38%)
Jun 22, 2018 7.850 7.850 7.850 7.850 4,561 -0.05(-0.63%)
Jun 21, 2018 7.920 7.930 7.900 7.900 1,217 -0.02(-0.25%)
Jun 20, 2018 7.920 7.920 7.920 7.920 391 -0.03(-0.38%)
Jun 19, 2018 7.900 7.960 7.880 7.950 49,879 +0.04(+0.51%)
Jun 15, 2018 7.910 7.910 7.910 220 -0.29(-3.54%)
Jun 14, 2018 8.190 8.200 8.190 8.200 990 +0.10(+1.23%)
Jun 13, 2018 8.000 8.100 8.000 8.100 9,993 +0.08(+1.00%)
Jun 12, 2018 8.020 8.020 8.010 8.020 6,566 -0.03(-0.37%)
Jun 11, 2018 7.990 8.050 7.990 8.050 7,219 +0.09(+1.13%)
Jun 08, 2018 7.950 7.960 7.950 7.960 2,270 +0.06(+0.76%)
Jun 07, 2018 8.090 8.090 7.900 7.900 1,434 +0.06(+0.77%)
Jun 04, 2018 7.840 7.840 7.840 210 -0.02(-0.25%)
Jun 01, 2018 7.850 7.860 7.850 7.860 600 +0.00(+0.00%)
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%)
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.