CEF

Sprott Physical Gold and... Historical Data

Company Name Stock Ticker Symbol Market Type
Sprott Physical Gold and Silver Trust CEF AMEX Common Stock
  Price Change Change Percent Stock Price Last Traded
0.28 1.67% 17.02 20:00:00
Open Price Low Price High Price Close Price Prev Close
16.81 16.81 17.02 17.02 16.74
more quote information »

CEF Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week16.4717.062316.4316.83305,1570.553.34%
1 Month15.7517.062315.640116.32405,3851.278.06%
3 Months17.6518.2915.6016.87497,876-0.63-3.57%
6 Months18.1120.4415.6018.23653,289-1.09-6.02%
1 Year17.5220.4415.6017.97592,409-0.50-2.85%
3 Years14.3521.465911.9517.26762,7602.6718.61%
5 Years12.7021.465911.3715.65718,6644.3234.02%

CEF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2022 17.02 0.28 1.67% 16.81 17.02 16.81 316,882
Aug 11 2022 16.74 -0.15 -0.89% 16.91 16.97 16.73 237,315
Aug 10 2022 16.89 -0.01 -0.06% 16.95 17.0623 16.86 321,879
Aug 09 2022 16.90 0.01 0.06% 16.96 16.97 16.84 318,796
Aug 08 2022 16.89 0.26 1.56% 16.78 16.97 16.77 416,505
Aug 05 2022 16.63 -0.20 -1.19% 16.47 16.69 16.43 231,288
Aug 04 2022 16.83 0.27 1.63% 16.58 16.875 16.58 332,701
Aug 03 2022 16.56 -0.01 -0.06% 16.61 16.65 16.50 354,856
Aug 02 2022 16.57 -0.19 -1.13% 16.79 16.88 16.57 302,067
Aug 01 2022 16.76 0.03 0.18% 16.81 16.84 16.72 297,372
Jul 29 2022 16.73 0.15 0.9% 16.63 16.75 16.52 473,483
Jul 28 2022 16.58 0.39 2.41% 16.50 16.59 16.43 402,339
Jul 27 2022 16.19 0.20 1.25% 15.96 16.24 15.90 586,101
Jul 26 2022 15.99 0.01 0.06% 16.05 16.07 15.97 481,684
Jul 25 2022 15.98 -0.03 -0.19% 15.96 15.99 15.89 309,109
Jul 22 2022 16.01 -0.12 -0.74% 16.13 16.2599 15.96 302,944
Jul 21 2022 16.13 0.23 1.45% 15.82 16.13 15.82 736,905
Jul 20 2022 15.90 0.03 0.19% 15.96 16.01 15.85 648,280
Jul 19 2022 15.87 0.07 0.44% 15.84 15.92 15.84 327,158
Jul 18 2022 15.80 0.03 0.19% 15.88 15.94 15.80 567,018
Jul 15 2022 15.77 0.05 0.32% 15.75 15.775 15.6401 460,074
Jul 14 2022 15.72 -0.49 -3.02% 15.78 15.96 15.60 982,193
See More Historical Prices »


Your Recent History
AMEX
CEF
Sprott Phy..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now