Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Graniteshares Platinum Shares ETF (NY: PLTM )

10.54 +0.22 (+2.13%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 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 31, 2023 9.840 9.840 9.720 9.730 36,427 -0.24(-2.40%)
May 30, 2023 10.05 10.05 9.900 9.970 26,081 -0.02(-0.20%)
May 26, 2023 10.04 10.12 9.951 9.990 22,775 -0.01(-0.08%)
May 25, 2023 10.00 10.05 9.950 9.998 16,154 -0.00(-0.02%)
May 24, 2023 10.19 10.19 9.970 10.00 38,683 -0.27(-2.63%)
May 23, 2023 10.40 10.40 10.25 10.27 25,812 -0.18(-1.72%)
May 22, 2023 10.49 10.55 10.41 10.45 16,338 +0.03(+0.29%)
May 19, 2023 10.39 10.46 10.30 10.42 21,181 +0.14(+1.36%)
May 18, 2023 10.40 10.41 10.25 10.28 34,261 -0.19(-1.81%)
May 17, 2023 10.46 10.53 10.44 10.47 30,355 +0.07(+0.67%)
May 16, 2023 10.45 10.48 10.35 10.40 32,178 -0.01(-0.10%)
May 15, 2023 10.35 10.47 10.34 10.41 27,911 +0.09(+0.90%)
May 12, 2023 10.55 10.55 10.30 10.32 38,010 -0.32(-3.04%)
May 11, 2023 10.85 10.87 10.63 10.64 52,991 -0.26(-2.39%)
May 10, 2023 10.88 10.90 10.73 10.90 21,307 +0.13(+1.18%)
May 09, 2023 10.54 10.81 10.54 10.77 70,094 +0.29(+2.80%)
May 08, 2023 10.59 10.59 10.45 10.48 26,114 +0.15(+1.43%)
May 05, 2023 10.22 10.36 10.20 10.33 19,619 +0.11(+1.09%)
May 04, 2023 10.25 10.28 10.13 10.22 25,055 -0.02(-0.22%)
May 03, 2023 10.35 10.35 10.22 10.24 14,316 -0.17(-1.61%)
May 02, 2023 10.25 10.44 10.24 10.41 25,744 +0.13(+1.22%)
May 01, 2023 10.55 10.58 10.27 10.28 33,475 -0.20(-1.91%)
Apr 28, 2023 10.40 10.51 10.40 10.48 28,000 -0.05(-0.47%)
Apr 27, 2023 10.50 10.57 10.47 10.53 18,642 -0.10(-0.90%)
Apr 26, 2023 10.70 10.71 10.60 10.63 10,012 -0.02(-0.23%)
Apr 25, 2023 10.54 10.67 10.51 10.65 36,734 -0.01(-0.05%)
Apr 24, 2023 10.68 10.69 10.58 10.66 35,250 -0.31(-2.83%)
Apr 21, 2023 11.00 11.04 10.86 10.97 764,615 +0.31(+2.88%)
Apr 20, 2023 10.67 10.71 10.64 10.66 34,152 -0.01(-0.07%)
Apr 19, 2023 10.54 10.68 10.49 10.67 46,738 +0.11(+1.05%)
Apr 18, 2023 10.43 10.62 10.38 10.56 72,880 +0.34(+3.32%)
Apr 17, 2023 10.26 10.28 10.19 10.22 48,773 +0.03(+0.34%)
Apr 14, 2023 10.24 10.26 10.10 10.19 34,984 -0.08(-0.83%)
Apr 13, 2023 10.09 10.30 10.09 10.27 42,338 +0.33(+3.28%)
Apr 12, 2023 9.970 10.00 9.850 9.944 23,071 +0.20(+2.04%)
Apr 11, 2023 9.770 9.820 9.722 9.745 24,459 -0.00(-0.05%)
Apr 10, 2023 9.750 9.750 9.650 9.750 15,735 -0.06(-0.61%)
Apr 06, 2023 9.790 9.870 9.750 9.810 69,959 +0.05(+0.51%)
Apr 05, 2023 9.930 9.979 9.710 9.760 78,045 -0.25(-2.50%)
Apr 04, 2023 9.830 10.01 9.750 10.01 59,911 +0.30(+3.09%)
Apr 03, 2023 9.650 9.760 9.580 9.710 33,686 +0.02(+0.23%)
Mar 31, 2023 9.580 9.700 9.580 9.688 81,906 +0.07(+0.68%)
Mar 30, 2023 9.520 9.640 9.520 9.622 22,815 +0.18(+1.89%)
Mar 29, 2023 9.380 9.500 9.320 9.443 68,074 -0.01(-0.07%)
Mar 28, 2023 9.390 9.450 9.390 9.450 15,441 -0.08(-0.84%)
Mar 27, 2023 9.490 9.560 9.490 9.530 7,827 -0.02(-0.23%)
Mar 24, 2023 9.532 9.590 9.480 9.552 147,229 -0.10(-1.02%)
Mar 23, 2023 9.620 9.670 9.600 9.650 75,957 +0.02(+0.21%)
Mar 22, 2023 9.690 9.690 9.545 9.630 25,923 +0.12(+1.26%)
Mar 21, 2023 9.680 9.680 9.420 9.510 70,923 -0.16(-1.65%)
Mar 20, 2023 9.660 9.680 9.550 9.670 25,617 +0.16(+1.68%)
Mar 17, 2023 9.600 9.620 9.415 9.510 160,006 -0.04(-0.42%)
Mar 16, 2023 9.500 9.570 9.380 9.550 28,974 +0.17(+1.77%)
Mar 15, 2023 9.400 9.455 9.320 9.384 62,751 -0.22(-2.25%)
Mar 14, 2023 9.610 9.690 9.550 9.600 113,761 -0.19(-1.94%)
Mar 13, 2023 9.710 9.810 9.635 9.790 86,421 +0.41(+4.34%)
Mar 10, 2023 9.320 9.490 9.300 9.383 48,356 +0.13(+1.43%)
Mar 09, 2023 9.330 9.360 9.200 9.250 20,955 +0.06(+0.67%)
Mar 08, 2023 9.190 9.250 9.160 9.188 14,781 +0.07(+0.79%)
Mar 07, 2023 9.340 9.350 9.080 9.116 26,452 -0.41(-4.34%)
Mar 06, 2023 9.505 9.550 9.443 9.530 19,817 -0.03(-0.31%)
Mar 03, 2023 9.470 9.595 9.400 9.560 23,151 +0.16(+1.70%)
Mar 02, 2023 9.320 9.410 9.300 9.400 27,837 +0.05(+0.58%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.