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

(TSV: VGLD )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jul 31, 2020 0.1700 0.1700 0.1700 0 +0.01(+3.03%)
Jul 30, 2020 0.1650 0.1700 0.1600 0.1650 524,443 +0.00(+0.00%)
Jul 29, 2020 0.1750 0.1750 0.1650 0.1650 411,795 -0.01(-2.94%)
Jul 28, 2020 0.1750 0.1800 0.1700 0.1700 824,382 -0.00(-2.86%)
Jul 27, 2020 0.1700 0.1800 0.1650 0.1750 1,048,419 +0.01(+6.06%)
Jul 24, 2020 0.1900 0.1900 0.1650 0.1650 1,407,588 -0.01(-5.71%)
Jul 23, 2020 0.1750 0.1800 0.1700 0.1750 923,842 +0.00(+0.00%)
Jul 22, 2020 0.1900 0.1950 0.1700 0.1750 1,078,412 -0.01(-5.41%)
Jul 21, 2020 0.1600 0.1900 0.1600 0.1850 7,430,167 +0.02(+12.12%)
Jul 20, 2020 0.1800 0.1850 0.1600 0.1650 1,656,493 -0.02(-10.81%)
Jul 17, 2020 0.1700 0.1850 0.1700 0.1850 2,150,603 +0.01(+8.82%)
Jul 16, 2020 0.1750 0.1800 0.1650 0.1700 459,981 -0.00(-2.86%)
Jul 15, 2020 0.1700 0.1800 0.1600 0.1750 2,604,012 +0.00(+2.94%)
Jul 14, 2020 0.1500 0.1900 0.1350 0.1700 5,821,158 +0.02(+13.33%)
Jul 13, 2020 0.1250 0.1550 0.1250 0.1500 3,055,669 +0.02(+20.00%)
Jul 10, 2020 0.1300 0.1300 0.1250 0.1250 555,853 -0.01(-3.85%)
Jul 09, 2020 0.1350 0.1350 0.1250 0.1300 854,036 -0.01(-3.70%)
Jul 08, 2020 0.1300 0.1350 0.1250 0.1350 1,413,999 +0.01(+8.00%)
Jul 07, 2020 0.1350 0.1350 0.1250 0.1250 1,014,893 -0.01(-3.85%)
Jul 06, 2020 0.1300 0.1300 0.1250 0.1300 520,037 +0.01(+8.33%)
Jul 03, 2020 0.1300 0.1300 0.1200 0.1200 343,021 -0.01(-4.00%)
Jul 02, 2020 0.1400 0.1400 0.1250 0.1250 1,054,901 +0.00(+0.00%)
Jun 30, 2020 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Jun 29, 2020 0.1250 0.1250 0.1150 0.1200 396,300 +0.00(+0.00%)
Jun 26, 2020 0.1200 0.1250 0.1150 0.1200 511,520 +0.00(+4.35%)
Jun 25, 2020 0.1250 0.1250 0.1150 0.1150 228,250 -0.00(-4.17%)
Jun 24, 2020 0.1250 0.1250 0.1150 0.1200 311,950 -0.01(-4.00%)
Jun 23, 2020 0.1250 0.1300 0.1200 0.1250 387,746 -0.01(-3.85%)
Jun 22, 2020 0.1300 0.1300 0.1200 0.1300 538,100 +0.01(+8.33%)
Jun 19, 2020 0.1250 0.1300 0.1200 0.1200 355,800 -0.01(-4.00%)
Jun 18, 2020 0.1250 0.1300 0.1150 0.1250 25,000 +0.01(+4.17%)
Jun 17, 2020 0.1250 0.1250 0.1200 0.1200 40,500 +0.01(+9.09%)
Jun 16, 2020 0.1150 0.1250 0.1100 0.1100 323,499 -0.01(-8.33%)
Jun 15, 2020 0.1250 0.1250 0.1150 0.1200 246,450 -0.01(-4.00%)
Jun 12, 2020 0.1250 0.1300 0.1150 0.1250 370,233 +0.01(+8.70%)
Jun 11, 2020 0.1300 0.1350 0.1150 0.1150 495,972 -0.02(-14.81%)
Jun 10, 2020 0.1200 0.1350 0.1200 0.1350 1,068,095 +0.01(+3.85%)
Jun 09, 2020 0.1050 0.1300 0.1050 0.1300 5,470,850 +0.02(+18.18%)
Jun 08, 2020 0.1050 0.1100 0.1050 0.1100 639,059 +0.01(+10.00%)
Jun 05, 2020 0.1050 0.1050 0.1000 0.1000 594,481 -0.00(-4.76%)
Jun 04, 2020 0.1100 0.1100 0.1050 0.1050 266,900 -0.01(-4.55%)
Jun 03, 2020 0.1100 0.1100 0.1000 0.1100 711,122 +0.00(+0.00%)
Jun 02, 2020 0.1000 0.1200 0.1000 0.1100 7,588,200 +0.01(+10.00%)
Jun 01, 2020 0.0950 0.1050 0.0900 0.1000 955,669 +0.01(+5.26%)
May 29, 2020 0.0950 0.1000 0.0950 0.0950 712,025 +0.01(+5.56%)
May 28, 2020 0.1000 0.1000 0.0850 0.0900 1,486,125 -0.01(-5.26%)
May 27, 2020 0.0950 0.0950 0.0900 0.0950 332,500 +0.00(+0.00%)
May 26, 2020 0.0900 0.1050 0.0900 0.0950 851,200 +0.00(+0.00%)
May 25, 2020 0.0900 0.0950 0.0900 0.0950 451,000 +0.00(+0.00%)
May 22, 2020 0.0950 0.0950 0.0850 0.0950 725,000 +0.01(+5.56%)
May 21, 2020 0.1000 0.1000 0.0900 0.0900 82,500 -0.01(-10.00%)
May 20, 2020 0.0950 0.1000 0.0950 0.1000 129,700 +0.01(+5.26%)
May 19, 2020 0.1000 0.1000 0.0850 0.0950 580,200 +0.00(+0.00%)
May 15, 2020 0.0950 0.0950 0.0950 0 +0.01(+11.76%)
May 14, 2020 0.0800 0.0850 0.0800 0.0850 96,600 +0.00(+0.00%)
May 13, 2020 0.0850 0.0850 0.0750 0.0850 329,117 +0.00(+0.00%)
May 12, 2020 0.0850 0.0850 0.0850 0.0850 82,000 +0.01(+6.25%)
May 11, 2020 0.0800 0.0800 0.0800 0.0800 5,070 +0.00(+0.00%)
May 08, 2020 0.0850 0.0850 0.0800 0.0800 353,011 -0.01(-5.88%)
May 07, 2020 0.0850 0.0850 0.0850 0.0850 16,300 +0.00(+0.00%)
May 06, 2020 0.0850 0.0850 0.0850 0.0850 227,000 +0.00(+0.00%)
May 05, 2020 0.0850 0.0850 0.0850 0.0850 671,800 +0.00(+0.00%)
May 04, 2020 0.0900 0.0950 0.0800 0.0850 325,811 -0.00(-5.56%)
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.