Sprott Physical Platinum and Palladium (NY: SPPP )

17.70 USD +0.10 (+0.57%)
Streaming Delayed Price Updated: 12:47 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 02, 2013 8.730 8.750 8.620 8.630 235,125 -0.13(-1.49%)
Nov 29, 2013 8.820 8.820 8.750 8.760 96,449 +0.05(+0.58%)
Nov 27, 2013 8.840 8.840 8.700 8.710 383,926 -0.06(-0.68%)
Nov 26, 2013 8.760 8.780 8.720 8.770 224,213 +0.22(+2.57%)
Nov 25, 2013 8.750 8.840 8.550 8.550 133,528 -0.23(-2.62%)
Nov 22, 2013 8.920 8.920 8.760 8.780 146,641 +0.00(+0.00%)
Nov 21, 2013 8.800 8.820 8.760 8.780 93,143 +0.01(+0.11%)
Nov 20, 2013 8.840 8.850 8.770 8.770 126,105 -0.12(-1.35%)
Nov 19, 2013 8.860 8.970 8.860 8.890 101,168 +0.03(+0.35%)
Nov 18, 2013 8.990 9.030 8.840 8.859 146,757 -0.18(-2.00%)
Nov 15, 2013 9.020 9.060 8.951 9.040 120,675 -0.05(-0.55%)
Nov 14, 2013 9.090 9.153 9.076 9.090 79,565 +0.03(+0.33%)
Nov 12, 2013 9.100 9.140 9.050 9.060 89,745 -0.16(-1.74%)
Nov 11, 2013 9.120 9.220 9.110 9.220 86,104 -0.01(-0.11%)
Nov 08, 2013 9.180 9.230 9.180 9.230 102,149 -0.03(-0.33%)
Nov 07, 2013 9.290 9.290 9.240 9.260 34,192 -0.05(-0.59%)
Nov 06, 2013 9.280 9.360 9.280 9.315 91,593 +0.14(+1.58%)
Nov 05, 2013 9.190 9.230 9.130 9.170 69,883 -0.04(-0.43%)
Nov 04, 2013 9.170 9.220 9.150 9.210 41,708 +0.05(+0.55%)
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.