Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GX Silver ETF (TSX: HUZ )

13.16 -0.96 (-6.80%)
Streaming Delayed Price Updated: 3:51 PM EDT, Jun 7, 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 30, 2018 9.060 9.060 9.060 75 +0.07(+0.78%)
May 29, 2018 8.980 8.990 8.970 8.990 470 +0.03(+0.33%)
May 28, 2018 8.960 8.960 8.960 8.960 200 -0.10(-1.10%)
May 25, 2018 9.060 9.060 9.060 9.060 460 -0.09(-0.98%)
May 24, 2018 9.130 9.150 9.130 9.150 700 +0.14(+1.55%)
May 18, 2018 9.010 9.010 9.010 10 +0.06(+0.67%)
May 16, 2018 8.950 8.950 8.950 0 +0.06(+0.67%)
May 15, 2018 8.950 8.950 8.890 8.890 935 -0.17(-1.88%)
May 14, 2018 9.130 9.130 9.060 9.060 700 -0.12(-1.31%)
May 11, 2018 9.230 9.230 9.180 9.180 412 +0.10(+1.10%)
May 09, 2018 9.080 9.080 9.080 0 +0.07(+0.78%)
May 08, 2018 8.980 9.010 8.980 9.010 1,891 -0.01(-0.11%)
May 07, 2018 9.020 9.020 9.020 9.020 200 -0.01(-0.11%)
May 04, 2018 9.030 9.030 9.030 9.030 110 +0.00(+0.00%)
May 03, 2018 9.030 9.030 9.030 9.030 707 -0.03(-0.33%)
May 02, 2018 8.990 9.060 8.990 9.060 3,886 +0.19(+2.14%)
May 01, 2018 8.900 8.900 8.820 8.870 3,721 -0.10(-1.11%)
Apr 30, 2018 9.000 9.000 8.920 8.970 4,495 -0.07(-0.77%)
Apr 27, 2018 9.060 9.060 9.040 9.040 1,200 -0.07(-0.77%)
Apr 25, 2018 9.110 9.110 9.110 1 -0.10(-1.09%)
Apr 24, 2018 9.190 9.220 9.190 9.210 2,071 +0.04(+0.44%)
Apr 23, 2018 9.300 9.300 9.160 9.170 5,625 -0.31(-3.27%)
Apr 20, 2018 9.480 9.480 9.480 9.480 305 -0.02(-0.21%)
Apr 19, 2018 9.550 9.560 9.480 9.500 3,940 +0.02(+0.21%)
Apr 18, 2018 9.380 9.490 9.380 9.480 5,429 +0.24(+2.60%)
Apr 17, 2018 9.240 9.240 9.240 9.240 1,700 +0.01(+0.11%)
Apr 16, 2018 9.220 9.230 9.220 9.230 900 +0.07(+0.76%)
Apr 13, 2018 9.160 9.160 9.160 9.160 110 -0.10(-1.08%)
Apr 11, 2018 9.260 9.260 9.260 0 +0.14(+1.54%)
Apr 10, 2018 9.140 9.140 9.120 9.120 600 +0.02(+0.22%)
Apr 09, 2018 9.100 9.100 9.100 9.100 380 +0.09(+1.00%)
Apr 05, 2018 9.010 9.010 9.010 20 -0.03(-0.33%)
Apr 03, 2018 9.040 9.040 9.040 0 -0.07(-0.77%)
Apr 02, 2018 9.110 9.110 9.110 9.110 144 +0.15(+1.67%)
Mar 29, 2018 8.960 8.960 8.960 0 -0.14(-1.54%)
Mar 27, 2018 9.100 9.100 9.100 25 -0.12(-1.30%)
Mar 26, 2018 9.220 9.220 9.220 9.220 495 +0.10(+1.10%)
Mar 23, 2018 9.150 9.150 9.110 9.120 2,845 +0.09(+1.00%)
Mar 22, 2018 9.000 9.050 9.000 9.030 2,247 -0.13(-1.42%)
Mar 21, 2018 9.060 9.160 9.050 9.160 2,120 +0.29(+3.27%)
Mar 20, 2018 8.920 8.920 8.870 8.870 1,330 -0.09(-1.00%)
Mar 19, 2018 9.040 9.040 8.960 8.960 1,445 +0.02(+0.22%)
Mar 16, 2018 8.930 8.940 8.930 8.940 566 -0.09(-1.00%)
Mar 15, 2018 9.060 9.060 9.030 9.030 245 -0.13(-1.42%)
Mar 13, 2018 9.160 9.160 9.160 10 -0.01(-0.11%)
Mar 09, 2018 9.170 9.170 9.170 0 +0.09(+0.99%)
Mar 08, 2018 9.080 9.080 9.080 9.080 100 +0.01(+0.11%)
Mar 07, 2018 9.080 9.080 9.060 9.070 595 -0.18(-1.95%)
Mar 06, 2018 9.150 9.250 9.150 9.250 965 +0.15(+1.65%)
Mar 05, 2018 9.100 9.100 9.100 9.100 160 +0.00(+0.00%)
Mar 02, 2018 9.120 9.120 9.100 9.100 2,341 +0.09(+1.00%)
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.