The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Sprott Physical Silver Trust

  • PSLV
  • NYSE
  • Financial Services
  • Latest 8.72
  • Currency US$
  • Change 0.18
  • Percent Change 2.108 %
  • Volume 641,733
  • Thu Jul 10, 2014 04:00 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 8.72 Last Trade: Jul 10, 2014
Date High Low Open Close Volume
Jul 10 8.78 8.66 8.66 8.72 641,733
Jul 9 8.58 8.48 8.55 8.54 280,924
Jul 8 8.57 8.43 8.47 8.49 423,580
Jul 7 8.49 8.40 8.46 8.48 285,685
Jul 3 8.56 8.40 8.44 8.47 204,167
Jul 2 8.61 8.48 8.51 8.53 494,758
Jul 1 8.55 8.44 8.49 8.44 409,757
Jun 30 8.50 8.31 8.44 8.47 1,347,838
Jun 27 8.53 8.46 8.50 8.46 442,878
Jun 26 8.50 8.42 8.43 8.45 383,522
Jun 25 8.50 8.37 8.37 8.45 437,140
Jun 24 8.48 8.36 8.37 8.37 566,246
Jun 23 8.37 8.29 8.31 8.37 524,560
Jun 20 8.35 8.25 8.28 8.30 529,984
Jun 19 8.30 7.98 8.03 8.24 711,829
Jun 18 7.89 7.84 7.85 7.88 345,188
Jun 17 7.86 7.80 7.81 7.85 168,450
Jun 16 7.85 7.72 7.72 7.80 374,517
Jun 13 7.85 7.78 7.80 7.84 286,647
Jun 12 7.79 7.65 7.69 7.79 510,491
Jun 11 7.68 7.61 7.67 7.63 280,276
Jun 10 7.67 7.62 7.63 7.67 177,994
Jun 9 7.62 7.56 7.62 7.58 275,169
Jun 6 7.69 7.52 7.67 7.56 242,742
Jun 5 7.60 7.54 7.56 7.57 175,209
Jun 4 7.56 7.47 7.51 7.49 359,263
Jun 3 7.52 7.47 7.51 7.51 260,120
Jun 2 7.54 7.49 7.50 7.49 421,944
May 30 7.66 7.50 7.65 7.53 608,383
May 29 7.65 7.59 7.63 7.65 293,727