Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sprott Physical Platinum and Palladium (NY: SPPP )

9.815 +0.005 (+0.05%)
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 18, 2024 9.850 9.930 9.807 9.815 171,734 +0.04(+0.46%)
Apr 17, 2024 9.800 9.943 9.730 9.770 94,825 -0.03(-0.31%)
Apr 16, 2024 9.830 9.954 9.765 9.800 137,763 -0.15(-1.51%)
Apr 15, 2024 9.890 9.950 9.810 9.950 111,192 -0.08(-0.80%)
Apr 12, 2024 10.42 10.46 9.970 10.03 911,303 -0.16(-1.57%)
Apr 11, 2024 10.18 10.19 10.02 10.19 150,314 +0.11(+1.09%)
Apr 10, 2024 10.09 10.21 9.970 10.08 243,330 -0.18(-1.75%)
Apr 09, 2024 10.18 10.32 10.11 10.26 508,260 +0.23(+2.29%)
Apr 08, 2024 10.06 10.15 10.00 10.03 476,326 +0.22(+2.29%)
Apr 05, 2024 9.760 9.830 9.640 9.805 124,717 -0.06(-0.66%)
Apr 04, 2024 9.940 10.02 9.860 9.870 231,118 -0.04(-0.40%)
Apr 03, 2024 9.760 9.920 9.750 9.910 320,663 +0.19(+1.95%)
Apr 02, 2024 9.720 9.770 9.640 9.720 192,937 +0.14(+1.46%)
Apr 01, 2024 9.620 9.620 9.480 9.580 91,267 -0.07(-0.73%)
Mar 28, 2024 9.570 9.690 9.570 9.650 137,558 +0.16(+1.69%)
Mar 27, 2024 9.360 9.490 9.350 9.490 121,850 -0.05(-0.52%)
Mar 26, 2024 9.640 9.640 9.530 9.540 128,021 -0.07(-0.73%)
Mar 25, 2024 9.590 9.720 9.588 9.610 111,715 +0.14(+1.48%)
Mar 22, 2024 9.530 9.580 9.420 9.470 76,775 -0.15(-1.56%)
Mar 21, 2024 9.700 9.710 9.530 9.620 108,464 -0.04(-0.41%)
Mar 20, 2024 9.430 9.660 9.400 9.660 68,291 +0.21(+2.22%)
Mar 19, 2024 9.490 9.520 9.350 9.450 336,390 -0.24(-2.48%)
Mar 18, 2024 9.890 9.890 9.630 9.690 119,076 -0.35(-3.49%)
Mar 15, 2024 10.11 10.11 10.00 10.04 161,005 +0.19(+1.93%)
Mar 14, 2024 10.01 10.04 9.825 9.850 157,392 -0.07(-0.71%)
Mar 13, 2024 9.900 9.970 9.900 9.920 73,922 +0.17(+1.74%)
Mar 12, 2024 9.630 9.760 9.550 9.750 60,740 -0.03(-0.26%)
Mar 11, 2024 9.650 9.780 9.650 9.775 192,009 +0.26(+2.68%)
Mar 08, 2024 9.650 9.650 9.430 9.520 96,276 -0.10(-1.04%)
Mar 07, 2024 9.600 9.660 9.535 9.620 130,572 +0.10(+1.05%)
Mar 06, 2024 9.510 9.670 9.500 9.520 564,479 +0.37(+4.04%)
Mar 05, 2024 9.130 9.200 9.090 9.150 82,584 -0.15(-1.61%)
Mar 04, 2024 9.120 9.360 9.120 9.300 173,164 +0.19(+2.09%)
Mar 01, 2024 9.040 9.150 8.971 9.110 52,779 +0.09(+1.00%)
Feb 29, 2024 9.100 9.110 8.970 9.020 42,918 +0.07(+0.78%)
Feb 28, 2024 8.920 8.990 8.910 8.950 45,047 -0.16(-1.76%)
Feb 27, 2024 9.170 9.225 9.090 9.110 77,558 +0.01(+0.11%)
Feb 26, 2024 9.090 9.150 9.055 9.100 63,982 -0.25(-2.67%)
Feb 23, 2024 9.340 9.440 9.302 9.350 73,323 +0.04(+0.43%)
Feb 22, 2024 9.140 9.350 9.140 9.310 115,718 +0.20(+2.20%)
Feb 21, 2024 9.230 9.230 9.010 9.110 88,020 -0.23(-2.46%)
Feb 20, 2024 9.360 9.420 9.287 9.340 70,728 +0.12(+1.30%)
Feb 16, 2024 9.180 9.320 9.170 9.220 82,880 +0.02(+0.22%)
Feb 15, 2024 9.190 9.310 9.140 9.200 97,733 +0.14(+1.55%)
Feb 14, 2024 9.000 9.110 8.550 9.060 156,076 +0.34(+3.90%)
Feb 13, 2024 8.830 8.830 8.645 8.720 84,637 -0.17(-1.91%)
Feb 12, 2024 8.820 8.935 8.761 8.890 98,721 +0.18(+2.07%)
Feb 09, 2024 8.820 8.820 8.660 8.710 108,748 -0.20(-2.24%)
Feb 08, 2024 8.780 8.940 8.740 8.910 99,153 +0.04(+0.50%)
Feb 07, 2024 9.020 9.049 8.840 8.865 233,344 -0.32(-3.53%)
Feb 06, 2024 9.180 9.250 9.160 9.190 38,958 -0.04(-0.43%)
Feb 05, 2024 9.160 9.230 9.120 9.230 40,282 +0.04(+0.44%)
Feb 02, 2024 9.220 9.220 9.079 9.190 102,639 -0.14(-1.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.