OTC Markets OTCQB - Delayed Quote USD

Sprott Physical Copper Trust (SPHCF)

Compare
7.35
-0.26
(-3.42%)
At close: 3:34:47 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 10, 20257.357.357.357.357.351,700
Apr 9, 20257.157.187.157.187.181,500
Apr 8, 20257.887.887.497.497.49500
Apr 7, 20257.177.607.177.197.193,500
Apr 4, 20257.647.647.007.007.0012,300
Apr 3, 20258.228.267.737.907.904,100
Apr 2, 20258.108.108.108.108.10600
Apr 1, 20257.907.907.907.907.90900
Mar 31, 20257.767.807.767.807.803,000
Mar 28, 20258.098.098.068.068.06600
Mar 27, 20258.188.187.848.058.052,400
Mar 26, 20258.008.167.868.168.161,600
Mar 25, 20257.807.807.807.807.80400
Mar 24, 20258.278.277.557.767.763,800
Mar 21, 20258.148.147.537.537.533,100
Mar 20, 20257.687.697.687.697.691,000
Mar 19, 20257.687.867.687.847.847,200
Mar 18, 20257.577.607.207.597.594,700
Mar 17, 20257.167.357.007.357.352,100
Mar 14, 20258.278.277.057.127.1210,100
Mar 13, 20257.157.157.007.007.004,300
Mar 12, 20257.047.067.007.007.0016,600
Mar 11, 20257.427.426.957.007.0011,500
Mar 10, 20257.207.207.007.007.00500
Mar 7, 20257.397.397.207.207.203,300
Mar 6, 20257.407.407.107.107.104,200
Mar 5, 20257.507.597.107.157.1514,800
Mar 4, 20257.337.377.257.377.373,000
Mar 3, 20257.507.507.257.257.256,900
Feb 28, 20257.407.406.966.966.96900
Feb 27, 20257.607.607.607.607.60200
Feb 26, 20257.447.457.317.457.456,400
Feb 25, 20257.267.427.017.107.1017,900
Feb 24, 20257.337.367.177.177.173,800
Feb 21, 20257.557.557.467.467.462,800
Feb 20, 20257.607.607.507.507.507,400
Feb 19, 20257.567.577.497.497.492,100
Feb 18, 20257.597.597.487.487.487,000
Feb 14, 20257.807.807.587.587.581,200
Feb 13, 20257.557.557.487.487.484,400
Feb 12, 20257.487.487.487.487.48300
Feb 11, 20257.487.487.487.487.48200
Feb 10, 20257.417.417.417.417.411,000
Feb 7, 20257.287.287.177.217.211,300
Feb 6, 20257.277.377.207.207.201,200
Feb 5, 20257.287.397.287.397.391,300
Feb 4, 20257.267.267.267.267.26-
Feb 3, 20257.207.267.007.267.262,400
Jan 31, 20257.357.477.357.477.472,000
Jan 30, 20257.357.357.357.357.35500
Jan 29, 20257.167.167.167.167.16100
Jan 28, 20257.107.107.107.107.10-
Jan 27, 20257.157.197.007.107.101,200
Jan 24, 20257.407.447.207.237.236,900
Jan 23, 20257.397.397.397.397.39500
Jan 22, 20257.507.507.427.427.422,700
Jan 21, 20257.307.307.307.307.30-
Jan 17, 20257.507.507.307.307.308,900
Jan 16, 20257.307.307.307.307.30200
Jan 15, 20257.157.157.007.007.003,200
Jan 14, 20256.987.356.987.107.105,200
Jan 13, 20257.047.127.047.107.104,100
Jan 10, 20257.057.107.057.057.059,800
Jan 8, 20257.057.057.057.057.05-
Jan 7, 20257.057.057.057.057.05-
Jan 6, 20257.007.057.007.057.052,500
Jan 3, 20256.686.906.686.906.904,700
Jan 2, 20256.636.756.516.756.754,600
Dec 31, 20246.606.606.606.606.60-
Dec 30, 20246.606.606.606.606.60500
Dec 27, 20246.526.616.356.606.606,200
Dec 26, 20247.207.207.107.107.101,400
Dec 24, 20246.796.896.796.886.88300
Dec 23, 20246.306.516.306.516.512,400
Dec 20, 20246.526.526.266.266.265,800
Dec 19, 20246.416.416.416.416.41300
Dec 18, 20246.786.786.406.406.402,600
Dec 17, 20246.846.846.756.806.802,600
Dec 16, 20246.616.616.616.616.61-
Dec 13, 20246.646.646.616.616.611,000
Dec 12, 20246.906.926.906.926.922,100
Dec 11, 20247.167.166.807.007.0010,500
Dec 10, 20247.297.307.207.207.206,800
Dec 9, 20247.257.257.257.257.25-
Dec 6, 20247.217.327.197.257.252,700
Dec 5, 20247.227.227.227.227.22300
Dec 4, 20247.357.357.357.357.35-
Dec 3, 20247.377.377.357.357.35800
Dec 2, 20247.307.347.297.347.341,700
Nov 29, 20247.367.367.367.367.36100
Nov 27, 20247.357.357.357.357.35-
Nov 26, 20247.477.477.357.357.351,900
Nov 25, 20247.527.527.467.467.463,700
Nov 22, 20247.117.377.117.377.37600
Nov 21, 20247.717.717.717.717.71100
Nov 20, 20248.388.387.527.767.76600
Nov 19, 20247.167.167.167.167.162,500
Nov 18, 20247.287.287.057.057.0524,600
Nov 15, 20247.257.257.257.257.25-
Nov 14, 20247.257.257.257.257.25100
Nov 13, 20247.847.847.067.227.22500
Nov 12, 20248.018.018.008.008.00600
Nov 11, 20248.118.118.118.118.11-
Nov 8, 20248.358.408.018.118.111,100
Nov 7, 20248.308.308.308.308.30600
Nov 6, 20248.228.228.228.228.22-
Nov 5, 20248.198.228.198.228.222,100
Nov 4, 20248.228.228.228.228.22200
Nov 1, 20248.228.228.228.228.22100
Oct 31, 20248.208.208.208.208.20100
Oct 30, 20248.038.168.038.168.165,500
Oct 29, 20248.018.018.018.018.01100
Oct 28, 20248.318.318.318.318.31100
Oct 25, 20248.008.008.008.008.00-
Oct 24, 20248.008.248.008.008.002,000
Oct 23, 20246.006.006.006.006.00300
Oct 22, 20248.308.308.248.248.24400
Oct 21, 20248.408.408.408.408.40-
Oct 18, 20248.408.408.408.408.40100
Oct 17, 20248.408.408.408.408.40-
Oct 16, 20248.408.408.408.408.40100
Oct 15, 20248.508.508.508.508.50700
Oct 14, 20248.498.498.498.498.49-
Oct 11, 20248.498.498.498.498.491,000
Oct 10, 20248.498.498.498.498.49-
Oct 9, 20248.498.498.498.498.49200
Oct 8, 20248.498.498.498.498.491,200
Oct 7, 20248.328.328.328.328.32-
Oct 4, 20248.808.858.328.328.323,700
Oct 3, 20248.498.498.498.498.49-
Oct 2, 20248.498.498.498.498.49200
Oct 1, 20248.498.498.498.498.49-
Sep 30, 20248.828.828.498.498.492,200
Sep 27, 20249.069.068.808.808.809,900
Sep 26, 20248.248.248.248.248.24-
Sep 25, 20248.248.248.248.248.24-
Sep 24, 20248.248.248.248.248.24-
Sep 23, 20248.328.328.248.248.241,200
Sep 20, 20248.448.448.448.448.44-
Sep 19, 20248.448.448.448.448.44300
Sep 18, 20248.448.448.448.448.44300
Sep 17, 20248.498.498.498.498.49200
Sep 16, 20248.508.508.508.508.50-
Sep 13, 20248.508.508.508.508.506,200
Sep 12, 20248.428.428.428.428.42500
Sep 11, 20248.258.258.258.258.25-
Sep 10, 20248.258.258.258.258.25-
Sep 9, 20248.258.258.258.258.25-
Sep 6, 20248.258.258.258.258.25100
Sep 5, 20248.508.508.508.508.50100
Sep 4, 20248.458.458.458.458.45300
Sep 3, 20248.608.608.608.608.60-
Aug 30, 20248.608.608.608.608.60400
Aug 29, 20248.608.608.608.608.60-
Aug 28, 20248.608.608.608.608.60-
Aug 27, 20248.608.608.608.608.60-
Aug 26, 20248.608.608.608.608.60100
Aug 23, 20248.518.518.518.518.51-
Aug 22, 20248.518.518.518.518.51-
Aug 21, 20248.518.518.518.518.51-
Aug 20, 20248.518.518.518.518.51-
Aug 19, 20248.518.518.518.518.51100
Aug 16, 20248.498.518.498.518.514,100
Aug 15, 20248.288.288.288.288.28-
Aug 14, 20248.288.288.288.288.28-
Aug 13, 20248.288.288.288.288.28100
Aug 12, 20248.258.258.258.258.25-
Aug 9, 20248.258.258.258.258.25-
Aug 8, 20248.258.258.258.258.25-
Aug 7, 20248.258.508.258.258.253,200