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

(TSV: VGLD )

N/A UNCHANGED
Last Price Updated: 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 29, 2020 0.0950 0.1000 0.0950 0.0950 712,025 +0.01(+5.56%)
May 28, 2020 0.1000 0.1000 0.0850 0.0900 1,486,125 -0.01(-5.26%)
May 27, 2020 0.0950 0.0950 0.0900 0.0950 332,500 +0.00(+0.00%)
May 26, 2020 0.0900 0.1050 0.0900 0.0950 851,200 +0.00(+0.00%)
May 25, 2020 0.0900 0.0950 0.0900 0.0950 451,000 +0.00(+0.00%)
May 22, 2020 0.0950 0.0950 0.0850 0.0950 725,000 +0.01(+5.56%)
May 21, 2020 0.1000 0.1000 0.0900 0.0900 82,500 -0.01(-10.00%)
May 20, 2020 0.0950 0.1000 0.0950 0.1000 129,700 +0.01(+5.26%)
May 19, 2020 0.1000 0.1000 0.0850 0.0950 580,200 +0.00(+0.00%)
May 15, 2020 0.0950 0.0950 0.0950 0 +0.01(+11.76%)
May 14, 2020 0.0800 0.0850 0.0800 0.0850 96,600 +0.00(+0.00%)
May 13, 2020 0.0850 0.0850 0.0750 0.0850 329,117 +0.00(+0.00%)
May 12, 2020 0.0850 0.0850 0.0850 0.0850 82,000 +0.01(+6.25%)
May 11, 2020 0.0800 0.0800 0.0800 0.0800 5,070 +0.00(+0.00%)
May 08, 2020 0.0850 0.0850 0.0800 0.0800 353,011 -0.01(-5.88%)
May 07, 2020 0.0850 0.0850 0.0850 0.0850 16,300 +0.00(+0.00%)
May 06, 2020 0.0850 0.0850 0.0850 0.0850 227,000 +0.00(+0.00%)
May 05, 2020 0.0850 0.0850 0.0850 0.0850 671,800 +0.00(+0.00%)
May 04, 2020 0.0900 0.0950 0.0800 0.0850 325,811 -0.00(-5.56%)
May 01, 2020 0.0750 0.0950 0.0700 0.0900 558,000 +0.00(+0.00%)
Apr 30, 2020 0.0800 0.0900 0.0700 0.0900 341,960 +0.01(+20.00%)
Apr 29, 2020 0.0800 0.0800 0.0650 0.0750 451,566 -0.01(-6.25%)
Apr 28, 2020 0.0700 0.0800 0.0650 0.0800 683,543 +0.02(+33.33%)
Apr 27, 2020 0.0500 0.0700 0.0500 0.0600 930,275 +0.01(+33.33%)
Apr 24, 2020 0.0450 0.0500 0.0450 0.0450 402,050 +0.00(+0.00%)
Apr 23, 2020 0.0450 0.0450 0.0450 0.0450 278,000 +0.00(+0.00%)
Apr 22, 2020 0.0450 0.0450 0.0400 0.0450 714,499 -0.01(-10.00%)
Apr 21, 2020 0.0500 0.0500 0.0500 0.0500 6,000 +0.00(+0.00%)
Apr 20, 2020 0.0450 0.0500 0.0450 0.0500 8,000 +0.00(+0.00%)
Apr 17, 2020 0.0500 0.0500 0.0450 0.0500 108,000 +0.00(+0.00%)
Apr 16, 2020 0.0500 0.0500 0.0500 266 +0.00(+0.00%)
Apr 14, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 13, 2020 0.0450 0.0500 0.0450 0.0500 90,000 +0.01(+11.11%)
Apr 09, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Apr 08, 2020 0.0450 0.0450 0.0450 0.0450 148,000 +0.00(+0.00%)
Apr 07, 2020 0.0450 0.0450 0.0450 0.0450 34,200 +0.00(+0.00%)
Apr 06, 2020 0.0350 0.0450 0.0350 0.0450 249,565 +0.00(+0.00%)
Apr 03, 2020 0.0350 0.0450 0.0350 0.0450 57,500 +0.00(+12.50%)
Apr 01, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 31, 2020 0.0400 0.0400 0.0400 0.0400 8,500 +0.00(+14.29%)
Mar 30, 2020 0.0350 0.0350 0.0350 0.0350 23,750 -0.00(-12.50%)
Mar 27, 2020 0.0400 0.0400 0.0350 0.0400 95,050 -0.00(-11.11%)
Mar 25, 2020 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Mar 24, 2020 0.0300 0.0500 0.0300 0.0500 230,000 +0.02(+66.67%)
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.