Sprott Physical Platinum and Palladium (NY: SPPP )

17.29 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 8.540 8.660 8.540 8.590 47,219 +0.02(+0.23%)
Jan 29, 2015 8.700 8.720 8.530 8.570 57,094 -0.22(-2.50%)
Jan 28, 2015 8.690 8.830 8.690 8.790 300,641 +0.10(+1.15%)
Jan 27, 2015 8.670 8.760 8.670 8.690 456,377 +0.02(+0.23%)
Jan 26, 2015 8.680 8.700 8.620 8.670 67,936 -0.03(-0.34%)
Jan 23, 2015 8.730 8.760 8.650 8.700 57,043 -0.06(-0.64%)
Jan 22, 2015 8.700 8.800 8.700 8.756 65,177 +0.04(+0.42%)
Jan 21, 2015 8.850 8.850 8.700 8.720 100,032 -0.09(-1.02%)
Jan 20, 2015 8.810 8.840 8.700 8.810 89,119 +0.22(+2.56%)
Jan 16, 2015 8.570 8.630 8.500 8.590 114,947 -0.07(-0.83%)
Jan 15, 2015 8.610 8.760 8.560 8.662 52,640 +0.09(+1.07%)
Jan 14, 2015 8.830 8.830 8.530 8.570 266,901 -0.26(-2.94%)
Jan 13, 2015 8.920 8.950 8.810 8.830 83,991 -0.09(-1.01%)
Jan 12, 2015 8.790 8.950 8.790 8.920 40,701 +0.12(+1.36%)
Jan 09, 2015 8.680 8.820 8.680 8.800 51,340 +0.09(+1.03%)
Jan 08, 2015 8.650 8.780 8.650 8.710 20,486 +0.06(+0.69%)
Jan 07, 2015 8.750 8.790 8.650 8.650 44,859 -0.12(-1.37%)
Jan 06, 2015 8.650 8.797 8.650 8.770 76,620 +0.11(+1.27%)
Jan 05, 2015 8.600 8.750 8.600 8.660 126,962 -0.02(-0.21%)
Jan 02, 2015 8.560 8.680 8.560 8.678 29,470 +0.03(+0.32%)
Dec 31, 2014 8.660 8.651 8.651 8.651 129,900 -0.10(-1.13%)
Dec 30, 2014 8.740 8.780 8.700 8.750 99,493 -0.03(-0.34%)
Dec 29, 2014 8.900 8.900 8.720 8.780 63,777 -0.09(-1.02%)
Dec 26, 2014 8.700 8.890 8.680 8.870 90,607 +0.22(+2.54%)
Dec 24, 2014 8.660 8.650 8.650 8.650 44,400 -0.04(-0.46%)
Dec 23, 2014 8.570 8.730 8.550 8.690 66,804 -0.01(-0.14%)
Dec 22, 2014 8.740 8.760 8.640 8.702 87,146 -0.01(-0.09%)
Dec 19, 2014 8.560 8.710 8.560 8.710 75,317 +0.08(+0.93%)
Dec 18, 2014 8.540 8.680 8.540 8.630 36,070 +0.13(+1.53%)
Dec 17, 2014 8.540 8.600 8.500 8.500 89,305 -0.02(-0.24%)
Dec 16, 2014 8.660 8.720 8.520 8.520 128,414 -0.18(-2.04%)
Dec 15, 2014 8.730 8.810 8.660 8.697 154,462 -0.14(-1.61%)
Dec 12, 2014 8.810 8.900 8.790 8.840 43,401 -0.09(-0.95%)
Dec 11, 2014 8.910 8.979 8.850 8.925 94,071 -0.02(-0.28%)
Dec 10, 2014 8.950 8.990 8.910 8.950 43,452 +0.04(+0.45%)
Dec 09, 2014 8.840 8.951 8.790 8.910 98,522 +0.08(+0.91%)
Dec 08, 2014 8.800 8.860 8.720 8.830 225,053 +0.07(+0.80%)
Dec 05, 2014 8.790 8.820 8.720 8.760 310,353 -0.03(-0.34%)
Dec 04, 2014 8.770 8.870 8.770 8.790 56,744 +0.03(+0.40%)
Dec 03, 2014 8.780 8.845 8.707 8.755 62,568 -0.02(-0.28%)
Dec 02, 2014 8.730 8.880 8.730 8.780 143,341 -0.06(-0.68%)
Dec 01, 2014 8.650 8.900 8.650 8.840 71,902 +0.06(+0.68%)
Nov 28, 2014 8.800 8.850 8.710 8.780 109,917 -0.05(-0.57%)
Nov 26, 2014 8.760 8.830 8.830 8.830 103,400 +0.07(+0.80%)
Nov 25, 2014 8.680 8.780 8.680 8.760 55,204 +0.10(+1.15%)
Nov 24, 2014 8.760 8.770 8.630 8.660 63,005 -0.08(-0.92%)
Nov 21, 2014 8.650 8.759 8.650 8.740 122,757 +0.17(+1.98%)
Nov 20, 2014 8.430 8.580 8.430 8.570 63,980 +0.12(+1.38%)
Nov 19, 2014 8.590 8.590 8.450 8.453 76,867 -0.11(-1.25%)
Nov 18, 2014 8.490 8.590 8.480 8.560 65,892 +0.04(+0.47%)
Nov 17, 2014 8.450 8.540 8.450 8.520 75,116 -0.01(-0.09%)
Nov 14, 2014 8.390 8.570 8.350 8.528 88,808 +0.06(+0.68%)
Nov 13, 2014 8.470 8.550 8.460 8.470 67,909 -0.06(-0.71%)
Nov 12, 2014 8.500 8.600 8.500 8.530 90,493 -0.03(-0.35%)
Nov 11, 2014 8.410 8.590 8.410 8.560 60,062 +0.11(+1.30%)
Nov 10, 2014 8.510 8.540 8.410 8.450 102,378 -0.08(-0.94%)
Nov 07, 2014 8.350 8.600 8.350 8.530 66,342 +0.14(+1.67%)
Nov 06, 2014 8.400 8.420 8.330 8.390 74,168 -0.04(-0.47%)
Nov 05, 2014 8.440 8.470 8.370 8.430 295,273 -0.24(-2.77%)
Nov 04, 2014 8.750 8.800 8.670 8.670 59,189 -0.14(-1.59%)
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.