Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Sprott Physical Platinum and Palladium (NY: SPPP )

10.50 +0.09 (+0.86%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 8.451 8.550 8.451 8.520 22,377 +0.08(+0.95%)
May 30, 2018 8.280 8.550 8.280 8.440 34,850 -0.02(-0.24%)
May 29, 2018 8.370 8.580 8.251 8.460 19,065 -0.05(-0.59%)
May 25, 2018 8.510 8.510 8.510 0 -0.01(-0.13%)
May 24, 2018 8.600 8.624 8.520 8.521 100,886 -0.08(-0.98%)
May 23, 2018 8.580 8.616 8.443 8.605 9,968 -0.12(-1.43%)
May 22, 2018 8.820 8.820 8.660 8.730 43,402 +0.07(+0.81%)
May 21, 2018 8.590 8.690 8.590 8.660 80,244 +0.10(+1.17%)
May 18, 2018 8.620 8.620 8.510 8.560 25,957 -0.08(-0.93%)
May 17, 2018 8.680 8.680 8.640 8.640 20,781 -0.05(-0.57%)
May 16, 2018 8.690 8.705 8.670 8.690 29,094 +0.01(+0.12%)
May 15, 2018 8.600 8.710 8.594 8.680 28,209 -0.13(-1.48%)
May 14, 2018 8.850 8.850 8.786 8.810 5,345 +0.01(+0.11%)
May 11, 2018 8.879 8.879 8.780 8.800 9,882 -0.05(-0.56%)
May 10, 2018 8.810 8.880 8.770 8.850 9,475 +0.17(+1.95%)
May 09, 2018 8.690 8.720 8.680 8.681 2,906 +0.01(+0.12%)
May 08, 2018 8.640 8.670 8.620 8.670 21,827 +0.02(+0.23%)
May 07, 2018 8.680 8.710 8.640 8.650 9,444 +0.03(+0.35%)
May 04, 2018 8.570 8.620 8.550 8.620 11,233 +0.05(+0.57%)
May 03, 2018 8.640 8.640 8.571 8.571 12,204 +0.01(+0.13%)
May 02, 2018 8.590 8.624 8.540 8.560 24,400 +0.12(+1.42%)
May 01, 2018 8.500 8.506 8.431 8.440 21,840 -0.17(-1.97%)
Apr 30, 2018 8.620 8.649 8.580 8.610 24,346 -0.09(-1.03%)
Apr 27, 2018 8.750 8.770 8.680 8.700 16,726 -0.05(-0.57%)
Apr 26, 2018 8.790 8.840 8.740 8.750 31,043 +0.05(+0.57%)
Apr 25, 2018 8.680 8.700 8.640 8.700 28,660 -0.05(-0.63%)
Apr 24, 2018 8.710 8.779 8.680 8.755 23,690 -0.03(-0.34%)
Apr 23, 2018 8.790 8.810 8.720 8.785 28,520 -0.30(-3.25%)
Apr 20, 2018 9.040 9.160 9.040 9.080 82,761 +0.00(+0.00%)
Apr 19, 2018 9.080 9.150 9.050 9.080 101,461 +0.03(+0.33%)
Apr 18, 2018 9.120 9.210 9.050 9.050 177,094 +0.08(+0.89%)
Apr 17, 2018 8.880 8.990 8.850 8.970 33,111 +0.07(+0.79%)
Apr 16, 2018 8.900 8.950 8.870 8.900 54,500 +0.12(+1.37%)
Apr 13, 2018 8.680 8.830 8.680 8.780 54,729 +0.28(+3.29%)
Apr 12, 2018 8.580 8.650 8.500 8.500 16,060 -0.11(-1.28%)
Apr 11, 2018 8.610 8.710 8.590 8.610 73,785 +0.05(+0.58%)
Apr 10, 2018 8.390 8.580 8.380 8.560 147,956 +0.21(+2.51%)
Apr 09, 2018 8.130 8.389 8.120 8.350 77,660 +0.22(+2.68%)
Apr 06, 2018 8.070 8.200 8.060 8.132 74,517 -0.04(-0.47%)
Apr 05, 2018 8.220 8.290 8.090 8.170 25,274 -0.13(-1.57%)
Apr 04, 2018 8.310 8.330 8.240 8.300 30,605 -0.09(-1.07%)
Apr 03, 2018 8.360 8.440 8.350 8.390 18,984 +0.01(+0.11%)
Apr 02, 2018 8.470 8.530 8.380 8.380 52,350 -0.15(-1.76%)
Mar 29, 2018 8.530 8.530 8.530 0 -0.14(-1.61%)
Mar 28, 2018 8.700 8.723 8.670 8.670 10,008 -0.07(-0.80%)
Mar 27, 2018 8.710 8.800 8.710 8.740 3,948 +0.02(+0.23%)
Mar 26, 2018 8.740 8.790 8.700 8.720 15,239 -0.03(-0.34%)
Mar 23, 2018 8.820 8.830 8.750 8.750 8,058 +0.02(+0.23%)
Mar 22, 2018 8.800 8.830 8.730 8.730 15,428 -0.16(-1.85%)
Mar 21, 2018 8.820 8.911 8.794 8.895 12,319 +0.10(+1.09%)
Mar 20, 2018 8.840 8.840 8.759 8.798 18,976 -0.06(-0.64%)
Mar 19, 2018 8.790 8.900 8.790 8.855 7,521 -0.01(-0.17%)
Mar 16, 2018 8.780 8.870 8.747 8.870 15,270 +0.07(+0.80%)
Mar 15, 2018 8.830 8.860 8.800 8.800 12,665 -0.06(-0.68%)
Mar 14, 2018 8.880 8.986 8.840 8.860 21,702 -0.03(-0.34%)
Mar 13, 2018 8.780 8.930 8.780 8.890 7,863 +0.11(+1.25%)
Mar 12, 2018 8.920 8.920 8.770 8.780 22,604 -0.15(-1.68%)
Mar 09, 2018 8.730 8.940 8.730 8.930 25,255 +0.16(+1.82%)
Mar 08, 2018 8.793 8.793 8.747 8.770 7,839 +0.07(+0.80%)
Mar 07, 2018 8.797 8.700 8.700 6,589 -0.15(-1.69%)
Mar 06, 2018 8.750 8.920 8.531 8.850 19,906 +0.06(+0.68%)
Mar 05, 2018 8.890 8.890 8.780 8.790 20,208 -0.16(-1.79%)
Mar 02, 2018 8.990 9.000 8.850 8.950 36,867 +0.06(+0.67%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.