Sprott Ph Plat Trust Units  $9.22

down -0.13


19/9/2014 03:59 PM  |  : SPPP  
Industries :
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SPPP historical data

Date Open High Low Close Volume
9/19/20149.359.358.949.22465,150
9/18/20149.389.419.359.35152,017
9/17/20149.549.549.439.4481,619
9/16/20149.459.569.409.5479,465
9/15/20149.539.539.459.4788,327
9/12/20149.449.529.359.50180,611
9/11/20149.579.589.469.48307,468
9/10/20149.709.719.609.65162,005
9/9/20149.949.959.709.73124,517
9/8/20149.979.979.929.9454,251
9/5/20149.9810.059.9810.0175,677
9/4/201410.0110.039.979.9853,830
9/3/20149.919.959.889.90121,125
9/2/201410.0010.029.959.95111,019
8/29/201410.1210.1910.1010.17118,947
8/28/201410.1110.1510.0910.0977,168
8/27/201410.0810.0810.0510.0728,048
8/26/201410.0810.0810.0110.0251,118
8/25/201410.0210.049.9710.0356,805
8/22/201410.0210.0710.0210.0493,619
8/21/201410.0410.069.999.99130,758
8/20/201410.1410.1910.0010.0077,588
8/19/201410.1410.2310.1010.18227,935
8/18/201410.1910.2110.1310.16263,287
8/15/201410.0910.2010.0510.1765,399
8/14/201410.1410.2010.1410.1671,343
8/13/201410.1510.1710.1110.1325,644
8/12/201410.1510.1710.1110.1481,231
8/11/201410.0910.1410.0310.1467,804
8/8/20149.9210.059.9210.02221,177
8/7/20149.919.969.879.96123,547
8/6/20149.849.889.819.8455,839
8/5/20149.879.889.799.84131,826
8/4/20149.979.979.939.9386,784
8/1/20149.9610.019.939.94104,485
7/31/201410.1110.119.9810.00194,984
7/30/201410.1310.1310.0910.1236,552
7/29/201410.1710.2010.1010.1295,130
7/28/201410.2410.2410.1510.17130,042
7/25/201410.1010.1510.0810.1542,886
7/24/201410.0810.1410.0210.04102,660
7/23/201410.1410.1510.1010.1066,135
7/22/201410.1610.1610.1010.1670,754
7/21/201410.2410.2410.1510.1756,302
7/18/201410.2310.2310.1610.2068,615
7/17/201410.2010.3010.1910.26105,160
7/16/201410.0310.1410.0110.1042,464
7/15/201410.1610.1710.0310.05182,410
7/14/201410.3410.3410.1210.15284,446
7/11/201410.3310.3310.2610.3075,717
7/10/201410.2710.3210.2410.30126,549
7/9/201410.3010.3310.2610.30122,355
7/8/201410.2910.3010.2210.26176,404
7/7/201410.2910.2910.2110.27148,012
7/3/201410.2010.2610.2010.23136,962
7/2/201410.2710.2710.1710.21138,031
7/1/201410.2010.2510.1910.20362,271
6/30/201410.1710.1810.1010.12239,658
6/27/201410.1010.1710.1010.15113,616
6/26/201410.0510.0710.0110.0641,562
6/25/20149.9910.079.9810.0673,610
6/24/201410.0310.059.9910.0055,758
6/23/20149.879.969.849.93181,786
6/20/201410.1310.139.909.9396,743
6/19/201410.0110.1210.0110.11116,406
6/18/20149.939.989.919.9472,362
6/17/20149.839.889.829.8682,933
6/16/20149.819.869.789.78106,139
6/13/20149.859.879.809.80183,407
6/12/201410.1410.209.869.89392,470
6/11/201410.2710.3010.2410.29161,837
6/10/201410.1910.2410.1610.24170,413
6/9/201410.1310.1310.0510.09145,275
6/6/201410.0810.1310.0610.13158,621
6/5/201410.0110.069.9910.0671,573
6/4/201410.0010.059.9110.0281,356
6/3/20149.9710.019.9710.0157,434
6/2/20149.9510.019.959.97106,071
5/30/201410.0210.079.9610.0194,187
5/29/201410.0110.0710.0010.03125,283
5/28/201410.1110.1310.0410.04163,564
5/27/201410.1310.1910.0510.10259,078
Trading Center