Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Purpose Silver Bullion Fund (SVRZF)

16.98
+0.59
+(3.60%)
At close: May 28 at 12:21:42 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 22, 202517.3517.3517.3517.3517.35-
Apr 21, 202517.3517.3517.3517.3517.352,000
Apr 17, 202518.1918.1918.1918.1918.19-
Apr 16, 202518.1918.1918.1918.1918.19-
Apr 15, 202518.1918.1918.1918.1918.19-
Apr 14, 202518.1918.1918.1918.1918.19-
Apr 11, 202518.1918.1918.1918.1918.19-
Apr 10, 202518.1918.1918.1918.1918.19-
Apr 9, 202518.1918.1918.1918.1918.19-
Apr 8, 202518.1918.1918.1918.1918.19-
Apr 7, 202518.1918.1918.1918.1918.19-
Apr 4, 202518.1918.1918.1918.1918.19-
Apr 3, 202518.1918.1918.1918.1918.19-
Apr 2, 202518.1918.1918.1918.1918.19-
Apr 1, 202518.1918.1918.1918.1918.19-
Mar 31, 202518.1918.1918.1918.1918.19-
Mar 28, 202518.1918.2018.1518.1918.195,200
Mar 27, 202517.8017.8017.8017.8017.80-
Mar 26, 202517.8017.8017.8017.8017.80-
Mar 25, 202517.8617.8817.8017.8017.802,100
Mar 24, 202517.6417.6417.6417.6417.64-
Mar 21, 202517.6417.6417.6417.6417.64-
Mar 20, 202517.6417.6417.6417.6417.64-
Mar 19, 202517.6417.6417.6417.6417.64-
Mar 18, 202517.6417.6417.6417.6417.64-
Mar 17, 202517.6317.6417.6117.6417.643,800
Mar 14, 202517.2517.2517.2517.2517.25-
Mar 13, 202517.2517.2517.2517.2517.25-
Mar 12, 202517.2517.2517.2517.2517.25-
Mar 11, 202517.2517.2517.2517.2517.25900
Mar 10, 202516.9016.9016.9016.9016.90-
Mar 7, 202516.9016.9016.9016.9016.90-
Mar 6, 202516.9016.9016.9016.9016.90-
Mar 5, 202516.9216.9216.9016.9016.903,500
Mar 4, 202516.7216.7216.7216.7216.72-
Mar 3, 202516.7216.7216.7216.7216.72200
Feb 28, 202517.0017.0017.0017.0017.00-
Feb 27, 202517.0017.0017.0017.0017.00-
Feb 26, 202517.0017.0017.0017.0017.00-
Feb 25, 202517.0017.0017.0017.0017.00-
Feb 24, 202517.0017.0017.0017.0017.00100
Feb 21, 202517.4917.4917.4917.4917.49-
Feb 20, 202517.4017.4917.4017.4917.492,400
Feb 19, 202515.2315.2315.2315.2315.23-
Feb 18, 202515.2315.2315.2315.2315.23-
Feb 14, 202515.2315.2315.2315.2315.23-
Feb 13, 202515.2315.2315.2315.2315.23-
Feb 12, 202515.2315.2315.2315.2315.23-
Feb 11, 202515.2315.2315.2315.2315.23-
Feb 10, 202515.2315.2315.2315.2315.23-
Feb 7, 202515.2315.2315.2315.2315.23-
Feb 6, 202515.2315.2315.2315.2315.23-
Feb 5, 202515.2315.2315.2315.2315.23-
Feb 4, 202515.2315.2315.2315.2315.23-
Feb 3, 202515.2315.2315.2315.2315.23-
Jan 31, 202515.2315.2315.2315.2315.23-
Jan 30, 202515.2315.2315.2315.2315.23-
Jan 29, 202515.2315.2315.2315.2315.23-
Jan 28, 202515.2315.2315.2315.2315.23-
Jan 27, 202515.2315.2315.2315.2315.23-
Jan 24, 202515.2315.2315.2315.2315.23-
Jan 23, 202515.2315.2315.2315.2315.23-
Jan 22, 202515.2315.2315.2315.2315.23-
Jan 21, 202515.2315.2315.2315.2315.23-
Jan 17, 202515.2315.2315.2315.2315.23-
Jan 16, 202515.2315.2315.2315.2315.23-
Jan 15, 202515.2315.2315.2315.2315.23-
Jan 14, 202515.2315.2315.2315.2315.23-
Jan 13, 202515.2315.2315.2315.2315.23-
Jan 10, 202515.2315.2315.2315.2315.23-
Jan 8, 202515.2315.2315.2315.2315.23-
Jan 7, 202515.2315.2315.2315.2315.23-
Jan 6, 202515.2315.2315.2315.2315.23-
Jan 3, 202515.2315.2315.2315.2315.23-
Jan 2, 202515.2315.2315.2315.2315.23-
Dec 31, 202415.2315.2315.2315.2315.231,400
Dec 30, 202416.1016.1016.1016.1016.10-
Dec 27, 202416.1016.1016.1016.1016.10-
Dec 26, 202416.1016.1016.1016.1016.10-
Dec 24, 202416.1016.1016.1016.1016.10-
Dec 23, 202416.1016.1016.1016.1016.10-
Dec 20, 202416.1016.1016.1016.1016.10-
Dec 19, 202416.1016.1016.1016.1016.10-
Dec 18, 202416.1016.1016.1016.1016.10-
Dec 17, 202416.1016.1016.1016.1016.105,400
Dec 16, 202416.5116.5116.5116.5116.51-
Dec 13, 202416.5116.5116.5116.5116.51-
Dec 12, 202416.5116.5116.5116.5116.51-
Dec 11, 202416.5116.5116.5116.5116.51-
Dec 10, 202416.5116.5116.5116.5116.51-
Dec 9, 202416.5116.5116.5116.5116.51-
Dec 6, 202416.5116.5116.5116.5116.51-
Dec 5, 202416.5116.5116.5116.5116.51200
Dec 4, 202416.1616.1616.1616.1616.16-
Dec 3, 202416.1616.1616.1616.1616.16-
Dec 2, 202416.1616.1616.1616.1616.161,200
Nov 29, 202416.1016.1016.1016.1016.10-
Nov 27, 202416.1016.1016.1016.1016.10-
Nov 26, 202416.1016.1016.1016.1016.10-
Nov 25, 202416.1016.1016.1016.1016.10-
Nov 22, 202416.1016.1016.1016.1016.10300
Nov 21, 202416.1016.1016.1016.1016.10-
Nov 20, 202416.1016.1016.1016.1016.10-
Nov 19, 202416.1016.1016.1016.1016.10-
Nov 18, 202416.1016.1016.1016.1016.10-
Nov 15, 202416.1016.1016.1016.1016.10-
Nov 14, 202416.1016.1016.1016.1016.10-
Nov 13, 202416.1016.1016.1016.1016.10-
Nov 12, 202416.1016.1016.1016.1016.10-
Nov 11, 202416.1016.1016.1016.1016.106,900
Nov 8, 202416.5416.5416.5416.5416.541,000
Nov 7, 202416.9416.9416.9416.9416.94-
Nov 6, 202416.9416.9416.9416.9416.94-
Nov 5, 202416.9416.9416.9416.9416.94-
Nov 4, 202416.9416.9416.9416.9416.94-
Nov 1, 202416.9416.9416.9416.9416.94-
Oct 31, 202416.9416.9416.9416.9416.94-
Oct 30, 202416.9416.9416.9416.9416.94-
Oct 29, 202416.9416.9416.9416.9416.94-
Oct 28, 202416.9416.9416.9416.9416.94-
Oct 25, 202416.9416.9416.9416.9416.94-
Oct 24, 202416.9416.9416.9416.9416.94-
Oct 23, 202416.9416.9416.9416.9416.94-
Oct 22, 202416.9416.9416.9416.9416.94-
Oct 21, 202416.9416.9416.9416.9416.94-
Oct 18, 202416.9416.9416.9416.9416.94-
Oct 17, 202416.9416.9416.9416.9416.9410,000
Oct 16, 202416.9416.9416.9416.9416.94-
Oct 15, 202416.9416.9416.9416.9416.94-
Oct 14, 202416.9416.9416.9416.9416.94-
Oct 11, 202416.9416.9416.9416.9416.94-
Oct 10, 202416.9416.9416.9416.9416.94-
Oct 9, 202416.9416.9416.9416.9416.94-
Oct 8, 202416.9416.9416.9416.9416.94-
Oct 7, 202416.9416.9416.9416.9416.94-
Oct 4, 202416.9416.9416.9416.9416.94-
Oct 3, 202416.9416.9416.9416.9416.94-
Oct 2, 202416.9416.9416.9416.9416.9415,000
Oct 1, 202416.9416.9416.9416.9416.94-
Sep 30, 202416.9416.9416.9416.9416.94-
Sep 27, 202416.9416.9416.9416.9416.94-
Sep 26, 202416.9416.9416.9416.9416.94500
Sep 25, 202415.8915.8915.8915.8915.89-
Sep 24, 202415.8915.8915.8915.8915.898,600
Sep 23, 202415.8915.8915.8915.8915.89-
Sep 20, 202415.8915.8915.8915.8915.89-
Sep 19, 202415.8915.8915.8915.8915.89-
Sep 18, 202415.8915.8915.8915.8915.89-
Sep 17, 202415.8915.8915.8915.8915.89-
Sep 16, 202415.8915.8915.8915.8915.89-
Sep 13, 202415.8915.8915.8915.8915.895,000
Sep 12, 202415.8915.8915.8915.8915.89-
Sep 11, 202415.8915.8915.8915.8915.89-
Sep 10, 202415.8915.8915.8915.8915.89-
Sep 9, 202415.8915.8915.8915.8915.89-
Sep 6, 202415.8915.8915.8915.8915.89-
Sep 5, 202415.8915.8915.8915.8915.89-
Sep 4, 202415.8915.8915.8915.8915.89-
Sep 3, 202415.8915.8915.8915.8915.89-
Aug 30, 202415.8915.8915.8915.8915.89-
Aug 29, 202415.8915.8915.8915.8915.89-
Aug 28, 202415.8915.8915.8915.8915.89-
Aug 27, 202415.8915.8915.8915.8915.891,700
Aug 26, 202414.6514.6514.6514.6514.65-
Aug 23, 202414.6514.6514.6514.6514.65-
Aug 22, 202414.6514.6514.6514.6514.65-
Aug 21, 202414.6514.6514.6514.6514.65-
Aug 20, 202414.6514.6514.6514.6514.65-
Aug 19, 202414.6514.6514.6514.6514.65-
Aug 16, 202414.6514.6514.6514.6514.65-
Aug 15, 202414.6514.6514.6514.6514.65-
Aug 14, 202414.6514.6514.6514.6514.65-
Aug 13, 202414.6514.6514.6514.6514.651,600
Aug 12, 202415.3415.3415.3415.3415.34-
Aug 9, 202415.3415.3415.3415.3415.341,000
Aug 8, 202415.3415.3415.3415.3415.34-
Aug 7, 202415.3415.3415.3415.3415.34-
Aug 6, 202415.3415.3415.3415.3415.34-
Aug 5, 202415.3415.3415.3415.3415.34-
Aug 2, 202415.3415.3415.3415.3415.34-
Aug 1, 202415.3415.3415.3415.3415.34-
Jul 31, 202415.3415.3415.3415.3415.34-
Jul 30, 202415.3415.3415.3415.3415.34-
Jul 29, 202415.3415.3415.3415.3415.34-
Jul 26, 202415.3415.3415.3415.3415.34-
Jul 25, 202415.3415.3415.3415.3415.34-
Jul 24, 202415.3415.3415.3415.3415.34-
Jul 23, 202415.3415.3415.3415.3415.34-
Jul 22, 202415.3415.3415.3415.3415.34500
Jul 19, 202416.3516.3516.3516.3516.35-
Jul 18, 202416.3516.3516.3516.3516.35-
Jul 17, 202416.3516.3516.3516.3516.35-
Jul 16, 202416.3516.3516.3516.3516.35200
Jul 15, 202416.6616.6616.6616.6616.66-
Jul 12, 202416.6616.6616.6616.6616.66-
Jul 11, 202416.6616.6616.6616.6616.66500
Jul 10, 202416.9816.9816.9816.9816.98-
Jul 9, 202416.9816.9816.9816.9816.98-
Jul 8, 202416.9816.9816.9816.9816.98-
Jul 5, 202416.9816.9816.9816.9816.98-
Jul 3, 202416.9816.9816.9816.9816.98-
Jul 2, 202416.9816.9816.9816.9816.98500
Jul 1, 202416.9816.9816.9816.9816.98-
Jun 28, 202416.9816.9816.9816.9816.98-
Jun 27, 202416.9816.9816.9816.9816.98-
Jun 26, 202416.9816.9816.9816.9816.98-
Jun 25, 202416.9816.9816.9816.9816.98-
Jun 24, 202416.9816.9816.9816.9816.98-
Jun 21, 202416.9816.9816.9816.9816.98-
Jun 20, 202416.9816.9816.9816.9816.98-
Jun 18, 202416.9816.9816.9816.9816.98-
Jun 17, 202416.9816.9816.9816.9816.98-
Jun 14, 202416.9816.9816.9816.9816.98-
Jun 13, 202416.9816.9816.9816.9816.98-
Jun 12, 202416.9816.9816.9816.9816.98-
Jun 11, 202416.9816.9816.9816.9816.98-
Jun 10, 202416.9816.9816.9816.9816.98-
Jun 7, 202416.9816.9816.9816.9816.98-
Jun 6, 202416.9816.9816.9816.9816.98-
Jun 5, 202416.9816.9816.9816.9816.98-
Jun 4, 202416.9816.9816.9816.9816.98-
Jun 3, 202416.9816.9816.9816.9816.98-
May 31, 202416.9816.9816.9816.9816.98-
May 30, 202416.9816.9816.9816.9816.98-
May 29, 202416.9816.9816.9816.9816.98-
May 28, 202416.9816.9816.9816.9816.982,300
May 24, 202416.3916.3916.3916.3916.39-
May 23, 202416.3916.3916.3916.3916.39-
May 22, 202416.3916.3916.3916.3916.39900
May 21, 202414.0114.0114.0114.0114.012,800
May 20, 202414.0114.0114.0114.0114.01-
May 17, 202414.0114.0114.0114.0114.01-
May 16, 202414.0114.0114.0114.0114.01-
May 15, 202414.0114.0114.0114.0114.01-
May 14, 202414.0114.0114.0114.0114.01-
May 13, 202414.0114.0114.0114.0114.011,300
May 10, 202414.0114.0114.0114.0114.01-
May 9, 202414.0114.0114.0114.0114.01-
May 8, 202414.0114.0114.0114.0114.01-
May 7, 202414.0114.0114.0114.0114.01-
May 6, 202414.0114.0114.0114.0114.01-
May 3, 202414.0114.0114.0114.0114.01-
May 2, 202414.0114.0114.0114.0114.01-
May 1, 202414.0014.0114.0014.0114.011,400
Apr 30, 202414.4714.4714.4714.4714.47-
Apr 29, 202414.4714.4714.4714.4714.47-
Apr 26, 202414.4714.4714.4714.4714.47-
Apr 25, 202414.4714.4714.4714.4714.47-
Apr 24, 202414.4714.4714.4714.4714.47-
Apr 23, 202414.4714.4714.4714.4714.47-