$8.63 +0.13 (%) Sprott Ph Plat Trust Units - AMEX

Dec. 18, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SPPP historical data

Date Open High Low Close Volume
12/18/20148.548.688.548.6336,070
12/17/20148.548.608.508.5089,305
12/16/20148.668.728.528.52128,414
12/15/20148.738.818.668.70154,462
12/12/20148.818.908.798.8443,401
12/11/20148.918.988.858.9394,071
12/10/20148.958.998.918.9543,452
12/9/20148.848.958.798.9198,522
12/8/20148.808.868.728.83225,053
12/5/20148.798.828.728.76310,353
12/4/20148.778.878.778.7956,744
12/3/20148.788.858.718.7662,568
12/2/20148.738.888.738.78143,341
12/1/20148.658.908.658.8471,902
11/28/20148.808.858.718.78109,917
11/26/20148.768.838.698.83103,436
11/25/20148.688.788.688.7655,204
11/24/20148.768.778.638.6663,005
11/21/20148.658.768.658.74122,757
11/20/20148.438.588.438.5763,980
11/19/20148.598.598.458.4576,867
11/18/20148.498.598.488.5665,892
11/17/20148.458.548.458.5275,116
11/14/20148.398.578.358.5388,808
11/13/20148.478.558.468.4767,909
11/12/20148.508.608.508.5390,493
11/11/20148.418.598.418.5660,062
11/10/20148.518.548.418.45102,378
11/7/20148.358.608.358.5366,342
11/6/20148.408.428.338.3974,168
11/5/20148.448.478.378.43295,273
11/4/20148.758.808.678.6759,189
11/3/20148.648.828.648.81162,581
10/31/20148.508.728.508.72100,659
10/30/20148.768.778.658.6587,626
10/29/20148.908.928.808.8148,830
10/28/20148.868.908.848.8475,372
10/27/20148.768.798.768.7740,345
10/24/20148.668.798.668.7463,485
10/23/20148.678.778.608.7498,071
10/22/20148.758.808.688.69117,364
10/21/20148.758.818.758.7964,130
10/20/20148.648.688.648.6850,972
10/17/20148.608.658.578.5864,578
10/16/20148.548.608.088.50226,613
10/15/20148.848.888.618.64325,518
10/14/20148.868.908.858.8658,039
10/13/20148.808.848.788.8246,403
10/10/20148.848.868.778.8183,538
10/9/20148.999.048.928.9265,751
10/8/20148.878.968.868.96198,340
10/7/20148.778.808.738.80213,596
10/6/20148.528.648.528.61105,619
10/3/20148.638.638.478.52662,854
10/2/20148.828.828.698.70138,469
10/1/20148.768.898.758.83208,856
9/30/20148.918.958.818.85267,622
9/29/20148.929.018.929.0163,794
9/26/20149.069.078.888.90136,834
9/25/20149.089.169.069.09113,223
9/24/20149.239.269.189.2091,781
9/23/20149.179.259.179.22105,347
9/22/20149.179.199.119.13224,999
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
  • Showing 1-100 of 145 items
  • 1
  • 2
  • >>
Trading Center