$6.27 -0.10 (%) Sprott Ph Plat Trust Units -

May. 27, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SPPP historical data

Date Open High Low Close Volume
5/27/20166.366.386.256.2781,590
5/26/20166.406.416.346.3731,528
5/25/20166.306.316.236.2984,272
5/24/20166.416.436.336.3339,451
5/23/20166.496.506.446.4859,731
5/20/20166.626.646.556.5719,077
5/19/20166.586.586.536.5656,625
5/18/20166.736.766.676.6837,429
5/17/20166.786.856.786.8125,043
5/16/20166.876.936.826.8553,765
5/13/20166.856.866.806.8643,746
5/12/20167.007.006.866.8840,384
5/11/20166.957.016.957.0042,419
5/10/20166.786.876.786.8728,627
5/9/20166.926.926.766.7775,871
5/6/20167.017.086.997.0524,536
5/5/20167.027.026.936.9642,655
5/4/20167.007.026.916.9285,243
5/3/20167.247.246.997.0171,550
5/2/20167.267.267.177.1853,030
4/29/20167.197.267.187.2252,947
4/28/20167.007.137.007.1240,443
4/27/20166.896.976.866.9764,800
4/26/20166.856.936.856.8725,391
4/25/20166.896.916.886.9027,735
4/22/20166.957.006.876.8833,282
4/21/20166.966.996.866.9133,031
4/20/20166.836.906.826.8345,580
4/19/20166.716.786.716.7641,996
4/18/20166.546.556.496.5318,695
4/15/20166.546.566.526.5419,965
4/14/20166.506.536.466.5263,279
4/13/20166.426.446.386.4441,578
4/12/20166.476.496.406.4861,972
4/11/20166.366.476.366.43138,511
4/8/20166.296.336.286.3030,817
4/7/20166.246.306.246.2628,790
4/6/20166.256.336.236.2538,663
4/5/20166.386.386.286.2931,168
4/4/20166.376.376.306.3072,859
4/1/20166.386.416.356.4020,782
3/31/20166.506.546.466.466,625
3/30/20166.526.536.416.4223,335
3/29/20166.416.536.326.5317,977
3/28/20166.436.486.386.4032,059
3/24/20166.506.506.446.4727,626
3/23/20166.636.636.526.53115,440
3/22/20166.776.806.756.7849,385
3/21/20166.656.726.656.7138,570
3/18/20166.626.656.576.5929,304
3/17/20166.666.696.626.6675,308
3/16/20166.416.576.416.5739,300
3/15/20166.376.416.376.3831,077
3/14/20166.526.526.346.4145,928
3/11/20166.536.556.466.4625,427
3/10/20166.496.546.446.4648,652
3/9/20166.416.516.416.4432,645
3/8/20166.586.586.416.4137,023
3/7/20166.576.606.556.5772,892
3/4/20166.276.456.276.3990,436
3/3/20166.106.236.096.2077,003
3/2/20166.026.045.986.0427,823
3/1/20166.066.096.026.0495,115
2/29/20165.905.965.905.94264,716
2/26/20165.945.945.825.8442,062
2/25/20165.965.965.865.9075,863
2/24/20166.086.105.965.96117,424
2/23/20166.036.106.036.0830,548
2/22/20166.016.086.006.0145,871
2/19/20166.136.146.076.0731,718
2/18/20166.176.176.076.1573,683
2/17/20166.196.256.196.2049,268
2/16/20166.216.216.146.1779,513
2/12/20166.386.406.316.3459,475
2/11/20166.336.396.326.37109,122
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
  • Showing 1-100 of 507 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center