We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Customisable watchlists with full streaming quotes from leading exchanges, such as LSE, NASDAQ, NYSE, AMEX, Bovespa, BIT and more.
| Name | Symbol | Market | Type |
|---|---|---|---|
| Sprott Physical Gold Trust | AMEX:PHYS | AMEX | Exchange Traded Fund |
| Price Change | % Change | Price | |
|---|---|---|---|
| -0.13 | -0.73% | 17.70 |
| High Price | Low Price | Open Price | Traded | Last Trade |
|---|---|---|---|---|
| 17.84 | 17.635 | 17.80 | 1,744,417 | 01:00:00 |
| Date | Price | Price Change | Price % Change | Low Price | High Price | Traded |
|---|---|---|---|---|---|---|
| 03 May 2024 | 17.80 | -0.03 | -0.17% | 17.635 | 17.84 | 1,744,417 |
| 02 May 2024 | 17.83 | -0.06 | -0.34% | 17.71 | 17.8769 | 1,559,116 |
| 01 May 2024 | 17.89 | 0.20 | 1.13% | 17.75 | 18.035 | 3,364,594 |
| 30 Apr 2024 | 17.69 | -0.41 | -2.27% | 17.68 | 17.9224 | 2,321,337 |
| 29 Apr 2024 | 18.10 | -0.04 | -0.22% | 18.02 | 18.19 | 1,469,459 |
| 26 Apr 2024 | 18.14 | 0.05 | 0.28% | 18.045 | 18.20 | 1,913,625 |
| 25 Apr 2024 | 18.09 | 0.10 | 0.56% | 17.95 | 18.17 | 2,272,198 |
| 24 Apr 2024 | 17.99 | -0.02 | -0.11% | 17.96 | 18.1165 | 1,889,183 |
| 23 Apr 2024 | 18.01 | -0.05 | -0.28% | 17.89 | 18.08 | 1,824,918 |
| 22 Apr 2024 | 18.06 | -0.44 | -2.38% | 18.00 | 18.14 | 3,537,486 |
| 19 Apr 2024 | 18.50 | 0.06 | 0.33% | 18.435 | 18.6395 | 2,010,166 |
| 18 Apr 2024 | 18.44 | 0.04 | 0.22% | 18.355 | 18.525 | 1,713,537 |
| 17 Apr 2024 | 18.40 | -0.10 | -0.54% | 18.2597 | 18.5101 | 3,694,645 |
| 16 Apr 2024 | 18.50 | 0.06 | 0.33% | 18.2545 | 18.55 | 3,101,946 |
| 15 Apr 2024 | 18.44 | 0.36 | 1.99% | 17.93 | 18.44 | 5,713,716 |
| 12 Apr 2024 | 18.08 | -0.32 | -1.74% | 18.02 | 18.75 | 8,463,050 |
| 11 Apr 2024 | 18.40 | 0.31 | 1.71% | 18.08 | 18.40 | 2,248,845 |
| 10 Apr 2024 | 18.09 | -0.15 | -0.82% | 17.9821 | 18.245 | 2,294,895 |
| 09 Apr 2024 | 18.24 | 0.09 | 0.50% | 18.15 | 18.3401 | 2,153,194 |
| 08 Apr 2024 | 18.15 | 0.14 | 0.78% | 17.96 | 18.16 | 1,245,019 |
| 05 Apr 2024 | 18.01 | 0.21 | 1.18% | 17.86 | 18.085 | 3,770,416 |
| 04 Apr 2024 | 17.80 | -0.10 | -0.56% | 17.77 | 17.95 | 2,253,993 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
