Best deals to access real time data! |
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
DDE w/Realtime (Monthly)
Monthly Subscription
for only
|
|
Big Cap Pro
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Sprott Physical Gold and Silver Trust | CEF | AMEX | Common Stock |
| Price Change | Change Percent | Stock Price | Low Price | High Price | Open Price | Close Price | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| 0.16 | 1.01% | 15.95 | 15.87 | 16.1563 | 16.10 | 15.79 | 19:58:05 |
CEF Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 15.35 | 16.1563 | 15.29 | 15.58 | 784,015 | 0.60 | 3.91% |
| 1 Month | 15.28 | 16.1563 | 14.90 | 15.31 | 524,735 | 0.67 | 4.38% |
| 3 Months | 14.03 | 16.1563 | 13.90 | 14.81 | 535,111 | 1.92 | 13.68% |
| 6 Months | 14.77 | 16.1563 | 13.83 | 14.68 | 566,184 | 1.18 | 7.99% |
| 1 Year | 13.04 | 16.1563 | 11.4588 | 13.94 | 535,509 | 2.91 | 22.32% |
| 3 Years | 12.71 | 16.1563 | 11.37 | 13.04 | 630,839 | 3.24 | 25.49% |
| 5 Years | 12.09 | 16.1563 | 9.84 | 12.57 | 717,694 | 3.86 | 31.93% |
CEF 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24 2020 | 15.95 | 0.19 | 1.21% | 16.10 | 16.24 | 15.85 | 1,144,560 |
| Feb 21 2020 | 15.76 | 0.21 | 1.35% | 15.71 | 15.815 | 15.67 | 1,148,916 |
| Feb 20 2020 | 15.55 | 0.02 | 0.13% | 15.52 | 15.58 | 15.49 | 575,147 |
| Feb 19 2020 | 15.53 | 0.12 | 0.78% | 15.44 | 15.53 | 15.42 | 393,561 |
| Feb 18 2020 | 15.41 | 0.18 | 1.18% | 15.35 | 15.47 | 15.29 | 1,018,434 |
| Feb 14 2020 | 15.23 | 0.05 | 0.33% | 15.22 | 15.26 | 15.20 | 334,372 |
| Feb 13 2020 | 15.18 | 0.14 | 0.93% | 15.13 | 15.23 | 15.12 | 251,469 |
| Feb 12 2020 | 15.04 | -0.11 | -0.73% | 15.14 | 15.14 | 15.04 | 894,253 |
| Feb 11 2020 | 15.15 | -0.02 | -0.13% | 15.16 | 15.18 | 15.105 | 204,100 |
| Feb 10 2020 | 15.17 | 0.02 | 0.13% | 15.11 | 15.42 | 15.11 | 411,536 |
| Feb 07 2020 | 15.15 | -0.02 | -0.13% | 15.20 | 15.25 | 15.10 | 267,477 |
| Feb 06 2020 | 15.17 | 0.14 | 0.93% | 15.12 | 15.20 | 15.075 | 414,439 |
| Feb 05 2020 | 15.03 | 0.03 | 0.2% | 15.00 | 15.07 | 14.98 | 269,338 |
| Feb 04 2020 | 15.00 | -0.22 | -1.45% | 15.14 | 15.15 | 14.90 | 397,935 |
| Feb 03 2020 | 15.22 | -0.20 | -1.3% | 15.36 | 15.38 | 15.1251 | 616,414 |
| Jan 31 2020 | 15.42 | 0.19 | 1.25% | 15.28 | 15.45 | 15.2201 | 746,935 |
| Jan 30 2020 | 15.23 | -0.01 | -0.07% | 15.27 | 15.37 | 15.19 | 453,281 |
| Jan 29 2020 | 15.24 | 0.16 | 1.06% | 15.06 | 15.25 | 15.05 | 363,584 |
| Jan 28 2020 | 15.08 | -0.25 | -1.63% | 15.17 | 15.25 | 14.99 | 547,545 |
| Jan 27 2020 | 15.33 | 0.10 | 0.66% | 15.28 | 15.37 | 15.25 | 661,228 |
