$6.37 +0.12 (%) Sprott Ph Plat Trust Units - AMEX

Feb. 11, 2016 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SPPP historical data

Date Open High Low Close Volume
2/10/20166.236.266.166.2442,560
2/9/20166.196.236.156.20128,897
2/8/20166.026.166.026.16125,604
2/5/20166.046.045.946.0048,628
2/4/20166.016.085.956.0651,342
2/3/20165.815.985.795.9430,603
2/2/20165.805.815.755.7555,149
2/1/20165.815.905.815.8823,211
1/29/20165.825.915.755.8138,146
1/28/20165.885.905.775.7731,671
1/27/20165.885.945.865.9243,401
1/26/20165.875.925.865.8858,215
1/25/20165.865.865.815.8251,423
1/22/20165.865.865.775.7824,482
1/21/20165.715.755.685.7427,575
1/20/20165.685.745.625.7277,778
1/19/20165.805.805.755.77127,354
1/15/20165.795.795.695.7098,575
1/14/20165.635.765.635.75233,636
1/13/20165.645.715.565.68488,449
1/12/20165.485.485.405.4248,292
1/11/20165.605.605.465.5065,321
1/8/20165.755.785.665.6949,211
1/7/20165.665.715.625.6862,247
1/6/20165.875.875.775.7953,062
1/5/20166.026.035.985.9816,959
1/4/20166.086.095.986.0023,284
12/31/20156.066.176.056.1660,154
12/30/20156.036.075.985.9859,887
12/29/20156.146.166.116.1443,615
12/28/20156.126.136.076.0849,000
12/24/20156.096.146.096.1427,202
12/23/20156.056.076.016.0628,462
12/22/20156.076.126.076.0869,337
12/21/20156.086.116.056.0753,301
12/18/20156.006.096.006.0552,820
12/17/20156.096.095.975.9935,185
12/16/20156.176.226.166.1859,560
12/15/20156.146.166.036.10323,741
12/14/20156.036.056.006.0068,751
12/11/20155.986.025.965.9856,130
12/10/20156.076.096.006.0149,629
12/9/20156.026.115.986.11157,245
12/8/20156.056.095.965.97116,277
12/7/20156.076.125.985.98832,176
12/4/20155.966.235.966.1955,431
12/3/20155.885.915.815.8939,782
12/2/20155.845.865.785.8117,816
12/1/20155.996.005.895.9272,811
11/30/20155.935.945.895.93121,865
11/27/20156.006.005.965.9826,131
11/25/20155.876.075.836.0230,329
11/24/20155.925.945.875.9178,599
11/23/20156.006.005.905.9167,479
11/20/20155.996.065.996.0551,386
11/19/20155.935.975.905.9338,378
11/18/20155.975.975.835.9062,993
11/17/20156.056.065.955.9549,251
11/16/20156.006.065.976.0522,418
11/13/20156.016.015.935.9566,831
11/12/20156.146.256.116.1258,833
11/11/20156.296.296.216.2281,703
11/10/20156.436.466.416.4236,447
11/9/20156.506.506.446.4874,210
11/6/20156.636.726.626.6646,833
11/5/20156.646.646.606.6254,767
11/4/20156.966.966.776.7949,909
11/3/20156.896.946.876.9229,260
11/2/20157.037.046.956.9930,398
10/30/20157.197.237.187.1921,627
10/29/20157.187.207.167.1817,221
10/28/20157.267.347.197.2851,705
10/27/20157.187.247.187.1937,309
10/26/20157.317.317.267.2866,156
10/23/20157.327.377.297.3531,092
10/22/20157.227.327.217.3223,850
10/21/20157.237.317.227.2363,249
10/20/20157.407.437.387.4143,352
10/19/20157.337.347.297.3418,032
10/16/20157.427.497.387.429,309
10/15/20157.417.447.417.4129,504
10/14/20157.347.407.347.4042,889
10/13/20157.327.357.227.2335,696
10/12/20157.477.507.317.3321,927
10/9/20157.447.457.357.3953,382
10/8/20157.227.307.227.2435,029
10/7/20157.237.257.187.2032,098
10/6/20157.257.327.237.2426,048
10/5/20157.217.257.027.1038,898
10/2/20157.067.147.037.1450,446
10/1/20156.917.026.916.9561,984
9/30/20156.886.916.766.8146,056
9/29/20156.846.886.776.8664,907
9/28/20156.886.916.786.7957,352
9/25/20157.027.056.987.0327,347
9/24/20156.787.026.776.97604,811
9/23/20156.816.896.816.8654,014
9/22/20156.516.666.516.6449,788
9/21/20156.686.786.676.7632,509
9/18/20156.746.786.706.7513,634
  • Showing 1-100 of 432 items
  • 1
  • 2
  • 3
  • ...
  • 5
  • >>
Trading Center