Sprott Physical Platinum and Palladium (NY: SPPP )

19.60 USD +0.12 (+0.62%)
Streaming Delayed Price Updated: 12:03 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 9.220 9.260 9.160 9.180 339,192 -0.12(-1.29%)
Feb 27, 2014 9.230 9.300 9.220 9.300 142,497 +0.19(+2.09%)
Feb 26, 2014 9.150 9.180 9.090 9.110 124,683 -0.12(-1.30%)
Feb 25, 2014 9.220 9.240 9.200 9.230 76,656 -0.02(-0.19%)
Feb 24, 2014 9.230 9.270 9.220 9.248 95,500 +0.03(+0.30%)
Feb 21, 2014 9.210 9.240 9.190 9.220 43,397 +0.04(+0.44%)
Feb 20, 2014 9.138 9.180 9.110 9.180 62,476 +0.08(+0.88%)
Feb 19, 2014 9.210 9.240 9.100 9.100 97,535 -0.07(-0.76%)
Feb 18, 2014 9.160 9.220 9.145 9.170 196,940 +0.00(+0.00%)
Feb 14, 2014 9.190 9.170 9.170 9.170 84,300 +0.09(+0.99%)
Feb 13, 2014 8.950 9.090 8.950 9.080 46,464 +0.05(+0.55%)
Feb 12, 2014 9.000 9.050 8.980 9.030 72,955 +0.12(+1.32%)
Feb 11, 2014 8.920 8.940 8.900 8.912 117,372 +0.01(+0.13%)
Feb 10, 2014 8.930 8.940 8.880 8.900 142,860 +0.08(+0.91%)
Feb 07, 2014 8.870 8.870 8.820 8.820 110,130 -0.02(-0.23%)
Feb 06, 2014 8.870 8.880 8.820 8.840 31,872 -0.01(-0.11%)
Feb 05, 2014 8.900 8.910 8.820 8.850 103,969 +0.03(+0.34%)
Feb 04, 2014 8.790 8.820 8.731 8.820 80,806 -0.02(-0.23%)
Feb 03, 2014 8.870 8.930 8.821 8.840 116,395 +0.03(+0.34%)
Jan 31, 2014 8.860 8.860 8.760 8.810 166,245 -0.05(-0.56%)
Jan 30, 2014 8.910 8.910 8.850 8.860 114,804 -0.13(-1.45%)
Jan 29, 2014 9.000 9.020 8.950 8.990 109,707 -0.03(-0.33%)
Jan 28, 2014 9.000 9.030 8.980 9.020 128,997 +0.02(+0.22%)
Jan 27, 2014 9.170 9.170 9.000 9.000 212,290 -0.17(-1.85%)
Jan 24, 2014 9.290 9.290 9.151 9.170 349,287 -0.12(-1.29%)
Jan 23, 2014 9.230 9.320 9.230 9.290 271,604 +0.05(+0.54%)
Jan 22, 2014 9.250 9.270 9.226 9.240 125,823 +0.02(+0.22%)
Jan 21, 2014 9.150 9.220 9.110 9.220 162,533 +0.01(+0.11%)
Jan 17, 2014 9.120 9.210 9.210 9.210 125,000 +0.14(+1.54%)
Jan 16, 2014 9.060 9.100 9.050 9.070 17,816 -0.01(-0.11%)
Jan 15, 2014 9.040 9.096 8.980 9.080 64,048 +0.04(+0.44%)
Jan 14, 2014 9.080 9.110 9.020 9.040 64,146 -0.04(-0.44%)
Jan 13, 2014 9.100 9.110 9.050 9.080 125,588 -0.02(-0.22%)
Jan 10, 2014 9.030 9.116 9.010 9.100 86,211 +0.12(+1.34%)
Jan 09, 2014 8.990 9.020 8.960 8.980 53,727 -0.01(-0.11%)
Jan 08, 2014 8.960 9.010 8.920 8.990 129,310 -0.01(-0.11%)
Jan 07, 2014 8.960 9.038 8.950 9.000 76,939 +0.00(+0.00%)
Jan 06, 2014 8.960 9.000 8.910 9.000 116,284 +0.09(+1.01%)
Jan 03, 2014 8.880 8.950 8.850 8.910 74,100 +0.04(+0.45%)
Jan 02, 2014 8.830 8.890 8.810 8.870 182,691 +0.19(+2.19%)
Dec 31, 2013 8.590 8.680 8.680 8.680 306,000 +0.09(+1.05%)
Dec 30, 2013 8.660 8.660 8.570 8.590 244,947 -0.08(-0.92%)
Dec 27, 2013 8.560 8.680 8.560 8.670 197,238 +0.14(+1.64%)
Dec 26, 2013 8.400 8.560 8.400 8.530 232,700 +0.11(+1.31%)
Dec 24, 2013 8.440 8.440 8.380 8.420 128,863 -0.01(-0.12%)
Dec 23, 2013 8.390 8.450 8.360 8.430 417,747 +0.03(+0.36%)
Dec 20, 2013 8.400 8.440 8.390 8.400 197,030 +0.04(+0.48%)
Dec 19, 2013 8.410 8.432 8.350 8.360 260,095 -0.09(-1.07%)
Dec 18, 2013 8.570 8.600 8.430 8.450 184,664 -0.07(-0.82%)
Dec 17, 2013 8.620 8.640 8.520 8.520 143,116 -0.16(-1.84%)
Dec 16, 2013 8.620 8.729 8.620 8.680 139,207 +0.01(+0.12%)
Dec 13, 2013 8.720 8.730 8.670 8.670 153,384 -0.02(-0.23%)
Dec 12, 2013 8.740 8.750 8.670 8.690 132,686 -0.19(-2.14%)
Dec 11, 2013 8.900 8.930 8.880 8.880 183,811 -0.04(-0.45%)
Dec 10, 2013 8.920 9.000 8.870 8.920 114,574 +0.02(+0.22%)
Dec 09, 2013 8.850 8.900 8.820 8.900 138,517 +0.12(+1.37%)
Dec 06, 2013 8.870 8.870 8.780 8.780 98,993 -0.07(-0.79%)
Dec 05, 2013 8.810 8.860 8.750 8.850 94,793 +0.03(+0.34%)
Dec 04, 2013 8.750 8.860 8.720 8.820 109,050 +0.13(+1.50%)
Dec 03, 2013 8.630 8.700 8.630 8.690 126,901 +0.06(+0.70%)
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.