Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sprott Physical Platinum and Palladium (TSU: SPPP-U )

9.560 -0.240 (-2.45%)
Streaming Realtime Price Updated: 9:31 AM EDT, Jun 26, 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 (%)
May 31, 2013 9.340 9.350 9.290 9.350 5,207 -0.12(-1.27%)
May 30, 2013 9.310 9.470 9.310 9.470 4,300 +0.21(+2.27%)
May 29, 2013 9.280 9.280 9.260 9.260 1,150 -0.08(-0.86%)
May 28, 2013 9.200 9.350 9.200 9.340 32,923 +0.11(+1.19%)
May 27, 2013 9.050 9.230 9.050 9.230 900 +0.11(+1.21%)
May 24, 2013 9.230 9.230 9.120 9.120 0 -0.07(-0.76%)
May 23, 2013 9.230 9.230 9.130 9.190 4,875 +0.02(+0.22%)
May 22, 2013 9.250 9.290 9.170 9.170 14,900 -0.06(-0.65%)
May 21, 2013 9.190 9.230 9.190 9.230 3,340 +0.05(+0.54%)
May 17, 2013 9.180 9.180 9.180 0 -0.05(-0.54%)
May 16, 2013 9.220 9.230 9.200 9.230 2,670 +0.07(+0.76%)
May 15, 2013 9.150 9.220 9.150 9.160 3,600 +0.00(+0.00%)
May 13, 2013 9.190 9.190 9.120 9.160 20,313 +0.03(+0.33%)
May 10, 2013 9.120 9.170 9.100 9.130 3,700 -0.10(-1.08%)
May 09, 2013 9.240 9.240 9.230 9.230 1,260 +0.13(+1.43%)
May 08, 2013 9.050 9.100 9.040 9.100 1,700 +0.10(+1.11%)
May 07, 2013 9.050 9.050 8.980 9.000 1,450 -0.06(-0.66%)
May 06, 2013 9.090 9.090 9.060 9.060 0 +0.03(+0.33%)
May 03, 2013 8.990 9.050 9.020 9.030 5,875 +0.01(+0.11%)
May 02, 2013 9.070 9.070 8.890 9.020 6,125 +0.05(+0.56%)
May 01, 2013 9.110 9.110 8.890 8.970 5,000 -0.28(-3.03%)
Apr 30, 2013 9.250 9.250 9.250 9.250 800 +0.07(+0.76%)
Apr 29, 2013 9.200 9.200 9.140 9.180 3,950 +0.20(+2.23%)
Apr 26, 2013 9.050 9.020 8.950 8.980 6,669 -0.04(-0.44%)
Apr 25, 2013 8.950 9.020 8.910 9.020 7,865 +0.28(+3.20%)
Apr 24, 2013 8.750 8.750 8.690 8.740 0 +0.01(+0.11%)
Apr 23, 2013 8.720 8.800 8.720 8.730 1,635 -0.15(-1.69%)
Apr 22, 2013 8.870 8.880 8.810 8.880 4,350 +0.16(+1.83%)
Apr 19, 2013 8.700 8.720 8.700 8.720 1,490 +0.12(+1.40%)
Apr 18, 2013 8.600 8.600 8.600 8.600 1,500 +0.05(+0.58%)
Apr 17, 2013 8.880 8.880 8.550 8.550 8,687 -0.22(-2.51%)
Apr 16, 2013 8.500 8.880 8.500 8.770 4,800 +0.25(+2.93%)
Apr 15, 2013 9.000 9.000 7.780 8.520 19,125 -0.72(-7.79%)
Apr 12, 2013 9.470 9.470 9.220 9.240 16,600 -0.35(-3.65%)
Apr 11, 2013 9.590 9.590 9.590 9.590 314 +0.08(+0.84%)
Apr 10, 2013 9.700 9.700 9.460 9.510 3,836 -0.09(-0.94%)
Apr 09, 2013 9.590 9.650 9.540 9.600 6,871 +0.05(+0.52%)
Apr 08, 2013 9.590 9.590 9.500 9.550 2,137 +0.01(+0.10%)
Apr 05, 2013 9.440 9.540 9.440 9.540 3,835 +0.06(+0.63%)
Apr 04, 2013 9.610 9.610 9.420 9.480 10,240 -0.14(-1.46%)
Apr 03, 2013 9.900 9.900 9.610 9.620 15,100 -0.19(-1.94%)
Apr 02, 2013 10.00 10.00 9.790 9.810 19,550 -0.20(-2.00%)
Apr 01, 2013 9.910 10.01 9.910 10.01 12,340 +0.13(+1.32%)
Mar 28, 2013 9.880 9.880 9.880 0 +0.02(+0.20%)
Mar 27, 2013 9.870 9.890 9.830 9.860 11,605 +0.06(+0.61%)
Mar 26, 2013 9.800 9.800 9.740 9.800 7,900 -0.02(-0.20%)
Mar 25, 2013 9.960 9.960 9.810 9.820 3,000 +0.00(+0.00%)
Mar 22, 2013 9.890 9.890 9.820 9.820 1,760 -0.07(-0.71%)
Mar 21, 2013 9.890 9.890 9.890 9.890 600 +0.04(+0.41%)
Mar 20, 2013 9.720 9.850 9.720 9.850 8,200 +0.19(+1.97%)
Mar 19, 2013 9.850 9.850 9.580 9.660 10,676 -0.21(-2.13%)
Mar 18, 2013 9.910 9.980 9.850 9.870 3,340 -0.08(-0.80%)
Mar 15, 2013 9.980 10.00 9.950 9.950 6,885 -0.03(-0.30%)
Mar 14, 2013 10.01 10.02 9.960 9.980 14,782 -0.03(-0.30%)
Mar 13, 2013 10.10 10.11 9.990 10.01 4,620 +0.01(+0.10%)
Mar 12, 2013 10.05 10.05 10.00 10.00 3,800 -0.07(-0.70%)
Mar 11, 2013 10.09 10.09 10.06 10.07 3,700 -0.07(-0.69%)
Mar 08, 2013 10.13 10.15 10.00 10.14 15,740 +0.13(+1.30%)
Mar 07, 2013 9.950 10.01 9.950 10.01 5,700 +0.13(+1.32%)
Mar 06, 2013 9.830 9.900 9.810 9.880 10,709 +0.03(+0.30%)
Mar 05, 2013 9.700 9.880 9.520 9.850 22,580 +0.33(+3.47%)
Mar 04, 2013 9.700 9.700 9.500 9.520 9,429 -0.09(-0.94%)
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.