$8.32 -0.03 (%) Sprott Ph Plat Trust Units - AMEX

May. 28, 2015 | 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
5/28/20158.288.348.258.3297,693
5/27/20158.308.368.288.3520,424
5/26/20158.308.368.298.3037,695
5/22/20158.378.428.338.3833,259
5/21/20158.388.408.368.3938,041
5/20/20158.398.458.398.4142,627
5/19/20158.458.458.368.3630,449
5/18/20158.538.568.478.5024,420
5/15/20158.408.558.408.5325,330
5/14/20158.458.468.368.4029,402
5/13/20158.448.478.398.4523,175
5/12/20158.328.418.318.3832,275
5/11/20158.368.428.298.3664,623
5/8/20158.488.538.458.5341,370
5/7/20158.388.438.338.38156,172
5/6/20158.408.428.388.4016,127
5/5/20158.418.488.418.4222,038
5/4/20158.258.398.258.3446,005
5/1/20158.318.318.218.2223,375
4/30/20158.358.358.258.3084,692
4/29/20158.408.468.358.3879,396
4/28/20158.338.438.318.4174,702
4/27/20158.328.428.318.3642,407
4/24/20158.298.338.258.2733,816
4/23/20158.188.328.188.2726,565
4/22/20158.278.278.178.2060,781
4/21/20158.338.398.338.3428,744
4/20/20158.348.378.308.3739,453
4/17/20158.458.518.438.5142,846
4/16/20158.438.478.358.4347,966
4/15/20158.318.398.268.3748,467
4/14/20158.318.358.278.3151,842
4/13/20158.348.428.328.3664,220
4/10/20158.368.508.368.46439,972
4/9/20158.228.308.228.2751,671
4/8/20158.368.368.228.2866,235
4/7/20158.348.448.298.3529,000
4/6/20158.358.448.328.3441,661
4/2/20158.188.258.158.1760,491
4/1/20158.078.248.068.2135,015
3/31/20157.938.097.938.0577,669
3/30/20158.048.067.948.00112,081
3/27/20158.218.218.108.1343,321
3/26/20158.308.398.308.3457,698
3/25/20158.278.308.268.2922,290
3/24/20158.278.308.258.2835,053
3/23/20158.558.578.318.3951,895
3/20/20158.208.388.208.3571,630
3/19/20158.218.268.178.22623,225
3/18/20158.058.318.058.2992,888
3/17/20158.148.168.058.1261,561
3/16/20158.288.358.248.2455,272
3/13/20158.318.378.308.3625,865
3/12/20158.368.398.308.3477,992
3/11/20158.408.448.358.3860,582
3/10/20158.598.598.448.50115,894
3/9/20158.678.738.668.6659,252
3/6/20158.698.718.618.6794,091
3/5/20158.798.828.748.7852,308
3/4/20158.818.858.778.8132,896
3/3/20158.818.868.788.8349,026
3/2/20158.748.868.748.8337,683
2/27/20158.688.758.668.7355,382
2/26/20158.658.708.638.6525,272
2/25/20158.558.648.558.6328,486
2/24/20158.488.508.458.5044,982
2/23/20158.358.488.358.4728,199
2/20/20158.408.458.408.4252,676
2/19/20158.418.548.418.5063,743
2/18/20158.438.478.408.4448,838
2/17/20158.638.638.448.4662,743
2/13/20158.508.638.448.61117,864
2/12/20158.448.508.448.50106,644
2/11/20158.508.508.408.43161,682
2/10/20158.608.608.448.5072,843
2/9/20158.628.628.558.6034,830
2/6/20158.718.758.578.62135,210
2/5/20158.648.808.648.7690,156
2/4/20158.668.788.668.7441,205
2/3/20158.658.708.638.7071,802
2/2/20158.628.708.588.6151,993
1/30/20158.548.668.528.5947,219
1/29/20158.708.728.538.5757,094
1/28/20158.698.838.698.79300,641
1/27/20158.678.768.678.69456,377
1/26/20158.688.708.628.6768,036
1/23/20158.738.768.658.7057,043
1/22/20158.708.808.708.7665,177
1/21/20158.858.858.708.72100,032
1/20/20158.818.848.708.8189,119
1/16/20158.578.638.508.59114,947
1/15/20158.618.768.568.6652,640
1/14/20158.838.838.538.57266,901
1/13/20158.928.958.818.8383,991
1/12/20158.798.958.768.9240,701
1/9/20158.688.828.688.8051,340
1/8/20158.658.788.658.7120,486
1/7/20158.758.798.658.6544,859
1/6/20158.658.808.658.7776,620
1/5/20158.608.758.608.66126,962
  • Showing 1-100 of 254 items
  • 1
  • 2
  • 3
  • >>
Trading Center