Sprott Physical Platinum and Palladium (NY: SPPP )

9.640 +0.150 (+1.58%)
Streaming Delayed Price Updated: 1:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 10.36 10.36 10.07 10.07 29,200 -0.30(-2.89%)
May 30, 2019 10.23 10.41 10.21 10.37 27,405 +0.14(+1.37%)
May 29, 2019 10.20 10.24 10.20 10.23 31,461 +0.03(+0.29%)
May 28, 2019 10.15 10.23 10.15 10.20 32,152 +0.06(+0.59%)
May 24, 2019 9.980 10.14 9.980 10.14 32,500 +0.27(+2.74%)
May 23, 2019 9.890 10.03 9.870 9.870 48,448 -0.15(-1.50%)
May 22, 2019 10.03 10.03 9.910 10.02 34,446 -0.06(-0.60%)
May 21, 2019 10.10 10.13 10.06 10.08 23,639 -0.03(-0.30%)
May 20, 2019 10.08 10.18 10.08 10.11 43,646 +0.03(+0.30%)
May 17, 2019 10.16 10.23 10.08 10.08 14,200 -0.21(-2.04%)
May 16, 2019 10.35 10.37 10.29 10.29 60,679 -0.06(-0.58%)
May 15, 2019 10.24 10.50 10.19 10.35 29,911 -0.05(-0.52%)
May 14, 2019 10.30 10.44 10.26 10.40 52,762 +0.15(+1.50%)
May 13, 2019 10.50 10.50 10.25 10.25 21,435 -0.24(-2.29%)
May 10, 2019 10.19 10.50 10.19 10.49 50,100 +0.38(+3.76%)
May 09, 2019 10.02 10.18 9.557 10.11 67,337 -0.12(-1.17%)
May 08, 2019 10.25 10.32 10.23 10.23 48,092 -0.13(-1.25%)
May 07, 2019 10.41 10.41 10.34 10.36 24,567 -0.08(-0.77%)
May 06, 2019 10.50 10.50 10.41 10.44 25,689 -0.16(-1.51%)
May 03, 2019 10.50 10.66 10.50 10.60 12,400 +0.10(+0.95%)
May 02, 2019 10.58 10.58 10.47 10.50 37,691 -0.04(-0.38%)
May 01, 2019 10.74 10.74 10.43 10.54 80,025 -0.30(-2.77%)
Apr 30, 2019 10.71 10.93 10.71 10.84 38,908 +0.09(+0.84%)
Apr 29, 2019 11.18 11.18 10.75 10.75 39,582 -0.55(-4.87%)
Apr 26, 2019 11.15 11.39 11.15 11.30 22,300 +0.26(+2.36%)
Apr 25, 2019 11.05 11.08 11.03 11.04 41,765 +0.00(+0.00%)
Apr 24, 2019 10.97 11.08 10.97 11.04 39,892 +0.16(+1.47%)
Apr 23, 2019 10.84 10.95 10.84 10.88 17,991 +0.00(+0.00%)
Apr 22, 2019 11.10 11.12 10.88 10.88 54,772 -0.19(-1.72%)
Apr 18, 2019 10.98 11.13 10.98 11.07 49,900 +0.21(+1.93%)
Apr 17, 2019 10.64 10.92 10.64 10.86 70,841 +0.32(+3.04%)
Apr 16, 2019 10.58 10.64 10.54 10.54 46,262 -0.06(-0.57%)
Apr 15, 2019 10.61 10.67 10.39 10.60 81,208 -0.11(-1.03%)
Apr 12, 2019 10.69 10.78 10.68 10.71 17,200 +0.03(+0.27%)
Apr 11, 2019 10.79 10.82 10.64 10.68 53,968 -0.15(-1.37%)
Apr 10, 2019 10.70 10.86 10.70 10.83 22,495 +0.05(+0.46%)
Apr 09, 2019 10.86 10.91 10.78 10.78 23,587 -0.06(-0.55%)
Apr 08, 2019 10.62 10.84 10.62 10.84 80,938 +0.12(+1.12%)
Apr 05, 2019 10.96 10.96 10.60 10.72 20,200 +0.08(+0.75%)
Apr 04, 2019 10.65 10.72 10.60 10.64 87,776 -0.19(-1.75%)
Apr 03, 2019 10.78 10.86 10.60 10.83 79,900 -0.12(-1.09%)
Apr 02, 2019 10.93 10.95 10.80 10.95 31,911 +0.13(+1.17%)
Apr 01, 2019 10.76 10.86 10.70 10.82 54,347 +0.21(+2.01%)
Mar 29, 2019 10.63 10.73 10.60 10.61 89,800 +0.26(+2.51%)
Mar 28, 2019 10.71 10.79 10.19 10.35 205,476 -0.64(-5.81%)
Mar 27, 2019 11.40 11.51 10.80 10.99 269,080 -0.66(-5.67%)
Mar 26, 2019 11.91 11.92 11.60 11.65 60,033 -0.18(-1.52%)
Mar 25, 2019 11.63 11.85 11.63 11.83 38,004 +0.20(+1.74%)
Mar 22, 2019 11.83 11.92 11.61 11.63 73,500 -0.35(-2.94%)
Mar 21, 2019 12.15 12.22 11.93 11.98 109,232 -0.12(-1.02%)
Mar 20, 2019 12.00 12.14 11.97 12.10 85,754 +0.14(+1.20%)
Mar 19, 2019 11.87 11.97 11.82 11.96 72,069 +0.15(+1.23%)
Mar 18, 2019 11.68 11.82 11.68 11.81 27,714 +0.13(+1.14%)
Mar 15, 2019 11.63 11.73 11.60 11.68 40,300 +0.15(+1.31%)
Mar 14, 2019 11.71 11.71 11.50 11.53 45,327 -0.17(-1.46%)
Mar 13, 2019 11.56 11.71 11.53 11.70 45,420 +0.20(+1.74%)
Mar 12, 2019 11.45 11.53 11.45 11.50 33,004 +0.10(+0.88%)
Mar 11, 2019 11.25 11.40 11.24 11.40 73,719 +0.15(+1.33%)
Mar 08, 2019 11.23 11.27 11.21 11.25 111,200 -0.02(-0.18%)
Mar 07, 2019 11.36 11.44 11.20 11.27 64,906 -0.11(-0.97%)
Mar 06, 2019 11.26 11.40 11.19 11.38 48,526 +0.04(+0.35%)
Mar 05, 2019 11.25 11.35 11.21 11.34 74,290 -0.04(-0.35%)
Mar 04, 2019 11.65 11.69 11.30 11.38 97,154 -0.25(-2.15%)
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.