Dark

ETMSF
ETF Metal Securities Ltd St Helier 0% Notes 2007 - Without fixed maturity on Palladium (Jersey)
stock OTC

Inactive

Dec 23, 2020

216.50USD+15.775%(+29.50)25

Pre-market

0.00USD-100.000%(-187.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-12-23	216.5000	216.5000	216.5000	216.5000	+15.775%	25	0.000%
2020-07-13	187.0000	187.0000	187.0000	187.0000	+3.889%	3	+15.775%
2020-06-10	180.0000	180.0000	180.0000	180.0000	-3.459%	30	+20.278%
2020-06-08	186.4500	186.4500	186.4500	186.4500	+20.290%	100	+16.117%
2020-03-17	155.0000	155.0000	155.0000	155.0000	-29.864%	50	+39.677%
2020-01-21	228.0000	228.0000	221.0000	221.0000	+25.568%	503	-2.036%
2019-12-06	176.0000	176.0000	176.0000	176.0000	+3.927%	75	+23.011%
2019-11-25	169.3500	169.3500	169.3500	169.3500	+34.886%	15	+27.842%
2019-05-16	125.5500	125.5500	125.5500	125.5500	-2.143%	1,100	+72.441%
2019-05-03	128.3000	128.3000	128.3000	128.3000	-8.357%	7	+68.745%
2019-03-15	140.0000	140.0000	140.0000	140.0000	+18.745%	40	+54.643%
2019-01-03	117.9000	117.9000	117.9000	117.9000	+6.697%	150	+83.630%
2018-11-16	110.5000	110.5000	110.5000	110.5000	+12.755%	50	+95.928%
2018-09-20	98.0000	98.0000	98.0000	98.0000	-2.000%	101	+120.918%
2017-12-27	100.0000	100.0000	100.0000	100.0000	+4.384%	50	+116.500%
2017-11-29	95.8000	95.8000	95.8000	95.8000	+2.187%	6	+125.992%
2017-11-16	93.7500	93.7500	93.7500	93.7500	-2.242%	6	+130.933%
2017-11-08	95.9000	95.9000	95.9000	95.9000	+7.391%	150	+125.756%
2017-09-08	89.3000	89.3000	89.3000	89.3000	+6.310%	9	+142.441%
2017-07-31	84.0000	84.0000	84.0000	84.0000	+0.358%	40	+157.738%
2017-06-13	83.7000	83.7000	83.7000	83.7000	+24.517%	5	+158.662%
2016-08-22	67.2200	67.2200	67.2200	67.2200	+17.930%	568	+222.077%
2016-07-01	57.0000	57.0000	57.0000	57.0000	+14.000%	375	+279.825%
2016-02-12	50.0000	50.0000	50.0000	50.0000	+4.756%	40	+333.000%
2016-01-19	47.7300	47.7300	47.7300	47.7300	+3.155%	400	+353.593%
2016-01-11	46.2700	46.2700	46.2700	46.2700	-14.012%	305	+367.906%
2015-12-15	53.8100	53.8100	53.8100	53.8100	-3.132%	52	+302.342%
2015-09-11	55.5500	55.5500	55.5500	55.5500	+1.000%	40	+289.739%
2015-09-09	55.0000	55.0000	55.0000	55.0000	-12.837%	200	+293.636%
2015-07-07	63.1000	63.1000	63.1000	63.1000	-15.495%	300	+243.106%
2015-04-29	74.6700	74.6700	74.6700	74.6700	+0.027%	25	+189.942%
2015-03-20	74.6500	74.6500	74.6500	74.6500	-2.098%	200	+190.020%
2015-03-10	76.2500	76.2500	76.2500	76.2500	+0.793%	100	+183.934%
2015-02-05	75.6500	75.6500	75.6500	75.6500	+1.886%	100	+186.186%
2015-01-29	74.2500	74.2500	74.2500	74.2500	-3.509%	100	+191.582%
2014-12-30	76.9500	76.9500	76.9500	76.9500	-0.143%	172	+181.352%
2014-12-02	77.0600	77.0600	77.0600	77.0600	-9.512%	480	+180.950%
2014-09-04	85.1600	85.1600	85.1600	85.1600	+10.239%	70	+154.227%
2014-06-16	77.2500	77.2500	77.2500	77.2500	+2.590%	90	+180.259%
2014-04-22	75.3000	75.3000	75.3000	75.3000	-1.246%	100	+187.517%
2014-04-15	76.2500	76.2500	76.2500	76.2500	+1.870%	138	+183.934%
2014-04-09	74.8500	74.8500	74.8500	74.8500	+4.832%	300	+189.245%
2014-02-24	71.0000	71.4000	71.0000	71.4000	+6.250%	220	+203.221%
2014-02-04	67.2000	67.2000	67.2000	67.2000	-7.310%	100	+222.173%
2014-01-08	72.5000	72.5000	72.5000	72.5000	+5.072%	200	+198.621%
2013-12-13	69.0000	69.0000	69.0000	69.0000	-2.473%	100	+213.768%
2013-12-10	71.6000	71.6000	70.7500	70.7500	+1.071%	200	+206.007%
2013-07-15	70.0000	70.0000	70.0000	70.0000	+7.692%	200	+209.286%
2013-07-05	65.0000	65.0000	65.0000	65.0000	-0.383%	1,200	+233.077%
2013-06-21	65.2500	65.2500	65.2500	65.2500	-10.616%	3,000	+231.801%
2013-06-07	73.0000	73.0000	73.0000	73.0000	+0.371%	100	+196.575%
2013-05-31	71.9500	72.7300	71.9500	72.7300	+5.406%	10,584	+197.676%
2013-05-15	69.0000	69.0000	69.0000	69.0000	+6.564%	100	+213.768%
2013-04-18	64.7500	64.7500	64.7500	64.7500	-0.751%	60	+234.363%
2013-04-15	65.2400	65.2400	65.2400	65.2400	-7.461%	5	+231.852%
2013-04-09	70.5000	70.5000	70.5000	70.5000	-2.826%	300	+207.092%
2013-03-19	72.5500	72.5500	72.5500	72.5500	-2.617%	100	+198.415%
2013-03-13	74.5000	74.5000	74.5000	74.5000	-0.334%	125	+190.604%
2013-03-12	74.7500	74.7500	74.7500	74.7500	-0.993%	50	+189.632%
2013-03-11	74.8000	75.5000	74.8000	75.5000	+1.931%	150	+186.755%
2013-03-08	74.0700	74.0700	74.0700	74.0700	+0.434%	200	+192.291%
2013-02-07	73.7500	73.7500	73.7500	73.7500	+4.462%	75	+193.559%
2013-01-17	70.6000	70.6000	70.6000	70.6000	+7.018%	50	+206.657%
2012-12-20	65.9700	65.9700	65.9700	65.9700	-2.483%	5	+228.179%
2012-12-18	67.6500	67.6500	67.6500	67.6500	+6.034%	200	+220.030%
2012-11-23	63.8000	63.8000	63.8000	63.8000	+4.163%	22	+239.342%
2012-11-13	61.0000	61.2500	61.0000	61.2500	+2.339%	730	+253.469%
2012-11-06	59.8500	59.8500	59.8500	59.8500	+3.190%	100	+261.738%
2012-10-25	58.0000	58.0000	58.0000	58.0000	+1.754%	500	+273.276%
2012-10-24	57.0000	57.0000	57.0000	57.0000	-9.881%	100	+279.825%
2012-10-11	63.2500	63.2500	63.2500	63.2500	-2.901%	1,200	+242.292%
2012-09-19	65.1400	65.1400	65.1400	65.1400	+0.215%	200	+232.361%
2012-09-10	64.5000	65.0000	64.5000	65.0000	+7.705%	920	+233.077%
2012-08-22	60.3500	60.3500	60.3500	60.3500	+4.502%	80	+258.741%
2012-08-17	57.7500	57.7500	57.7500	57.7500	+2.667%	50	+274.892%
2012-07-19	56.2500	56.2500	56.2500	56.2500	-6.561%	20	+284.889%
2012-06-12	60.2000	60.2000	60.2000	60.2000	+2.381%	100	+259.635%
2012-05-29	58.8000	58.8000	58.8000	58.8000	+3.612%	400	+268.197%
2012-05-16	56.7500	56.7500	56.7500	56.7500	-3.618%	530	+281.498%
2012-05-11	58.8800	58.8800	58.8800	58.8800	-10.990%	215	+267.697%
2012-05-01	66.1500	66.1500	66.1500	66.1500	+1.224%	100	+227.286%
2012-04-20	65.3500	65.3500	65.3500	65.3500	+1.807%	125	+231.293%
2012-04-18	64.1900	64.1900	64.1900	64.1900	+3.282%	5	+237.280%
2012-04-13	62.1500	62.1500	62.1500	62.1500	+1.552%	580	+248.351%
2012-04-11	61.2000	61.2000	61.2000	61.2000	-1.290%	200	+253.758%
2012-04-09	62.0000	62.0000	62.0000	62.0000	-3.201%	88	+249.194%
2012-04-02	64.0000	64.0500	64.0000	64.0500	+0.787%	349	+238.017%
2012-03-27	63.5500	63.5500	63.5500	63.5500	-5.712%	300	+240.677%
2012-03-21	67.4000	67.4000	67.4000	67.4000	+0.223%	250	+221.217%
2012-03-20	67.2500	67.2500	67.2500	67.2500	-0.518%	200	+221.933%
2012-03-16	67.8000	68.0000	67.6000	67.6000	-0.588%	900	+220.266%
2012-03-15	68.0000	68.0000	68.0000	68.0000	+3.659%	100	+218.382%
2012-03-06	65.7000	65.7000	65.6000	65.6000	-6.818%	600	+230.030%
2012-02-29	70.4000	70.4000	70.4000	70.4000	+2.029%	110	+207.528%
2012-02-21	69.0000	69.0000	69.0000	69.0000	+2.908%	50	+213.768%
2012-02-17	67.0500	67.0500	67.0500	67.0500	+1.514%	80	+222.893%
2012-01-23	66.0500	66.0500	66.0500	66.0500	+4.841%	200	+227.782%
2011-12-30	63.0000	63.0000	63.0000	63.0000	+2.639%	250	+243.651%
2011-12-22	61.5000	61.5000	61.3800	61.3800	+1.455%	1,852	+252.721%
2011-12-16	60.5000	60.5000	60.5000	60.5000	-8.610%	30	+257.851%
2011-12-07	66.2000	66.2000	66.2000	66.2000	+3.438%	100	+227.039%
2011-11-11	64.0000	64.0000	64.0000	64.0000	-2.290%	100	+238.281%
2011-11-08	65.5000	65.5000	65.5000	65.5000	+2.344%	150	+230.534%
2011-11-07	64.0000	64.0000	64.0000	64.0000	0.000%	800	+238.281%
2011-10-31	64.0000	64.0000	64.0000	64.0000	+2.073%	6	+238.281%
2011-10-25	62.7000	62.7000	62.7000	62.7000	+5.201%	300	+245.295%
2011-10-21	59.6000	59.6000	59.6000	59.6000	-0.251%	200	+263.255%
2011-10-19	59.7500	59.7500	59.7500	59.7500	+1.271%	54	+262.343%
2011-10-18	59.0000	59.0000	59.0000	59.0000	-3.595%	100	+266.949%
2011-10-17	61.3000	61.3000	61.2000	61.2000	+6.900%	1,875	+253.758%
2011-10-03	57.2500	57.2500	57.2500	57.2500	-3.048%	66	+278.166%
2011-09-30	59.0500	59.0500	59.0500	59.0500	-3.434%	150	+266.638%
2011-09-26	61.1500	61.1500	61.1500	61.1500	-3.701%	220	+254.047%
2011-09-22	63.5000	63.5000	63.5000	63.5000	-10.877%	100	+240.945%
2011-09-15	71.2500	71.2500	71.2500	71.2500	+1.136%	110	+203.860%
2011-09-13	70.4500	70.4500	70.4500	70.4500	-6.997%	660	+207.310%
2011-08-17	75.7000	75.7500	75.7000	75.7500	+6.465%	130	+185.809%
2011-08-09	71.6400	71.6400	71.1500	71.1500	+1.137%	1,458	+204.287%
2011-08-08	70.3500	70.3500	70.3500	70.3500	-0.915%	150	+207.747%
2011-08-05	71.0000	71.0000	71.0000	71.0000	-11.526%	80	+204.930%
2011-08-02	80.2500	80.2500	80.2500	80.2500	-0.926%	132	+169.782%
2011-08-01	81.0000	81.0000	81.0000	81.0000	+0.621%	100	+167.284%
2011-07-28	80.5000	80.5000	80.5000	80.5000	+3.205%	29	+168.944%
2011-07-21	78.0000	78.0000	78.0000	78.0000	+0.645%	100	+177.564%
2011-07-18	77.5000	77.5000	77.5000	77.5000	+2.649%	100	+179.355%
2011-07-15	75.5000	75.5000	75.5000	75.5000	-0.788%	90	+186.755%
2011-07-13	76.1000	76.1000	76.1000	76.1000	+5.402%	30	+184.494%
2011-06-29	72.2000	72.2000	72.2000	72.2000	-3.733%	10	+199.861%
2011-06-22	75.0000	75.0000	75.0000	75.0000	+2.389%	350	+188.667%
2011-06-17	73.2500	73.2500	73.2500	73.2500	-0.340%	1,020	+195.563%
2011-06-16	73.5000	73.5000	73.5000	73.5000	-8.865%	1,000	+194.558%
2011-06-09	80.6500	80.6500	80.6500	80.6500	+14.154%	310	+168.444%
2011-05-23	70.8200	70.8200	70.6500	70.6500	-6.733%	5,100	+206.440%
2011-05-03	75.7500	75.7500	75.7500	75.7500	+2.365%	12	+185.809%
2011-04-20	74.0000	74.0000	74.0000	74.0000	-0.937%	2,000	+192.568%
2011-04-12	75.2500	75.2500	74.7000	74.7000	-4.083%	410	+189.826%
2011-04-11	77.8800	77.8800	77.8800	77.8800	+8.167%	60	+177.992%
2011-03-22	72.0000	72.0000	72.0000	72.0000	0.000%	3,517	+200.694%
2011-03-21	72.0000	72.0000	72.0000	72.0000	+5.109%	110	+200.694%
2011-03-15	68.5000	68.5000	68.5000	68.5000	-2.143%	40	+216.058%
2011-03-14	74.6000	74.6000	70.0000	70.0000	-9.385%	3,590	+209.286%
2011-03-07	77.2500	77.2500	77.2500	77.2500	-4.037%	13	+180.259%
2011-03-04	80.5000	80.5000	80.5000	80.5000	+0.625%	40	+168.944%
2011-03-03	80.0000	80.0000	80.0000	80.0000	-0.621%	100	+170.625%
2011-03-02	80.5000	80.5000	80.5000	80.5000	-1.227%	12	+168.944%
2011-02-17	81.5000	81.5000	81.5000	81.5000	+0.061%	300	+165.644%
2011-02-08	81.4500	81.4500	81.4500	81.4500	+1.813%	700	+165.807%
2011-02-07	80.0000	80.0000	80.0000	80.0000	+0.756%	100	+170.625%
2011-02-04	79.4000	79.4000	79.4000	79.4000	-0.750%	50	+172.670%
2011-02-01	80.0000	80.0000	80.0000	80.0000	+2.630%	10	+170.625%
2011-01-27	77.9500	77.9500	77.9500	77.9500	-2.599%	35	+177.742%
2011-01-24	80.0300	80.0500	80.0300	80.0300	+0.351%	914	+170.524%
2011-01-21	79.7500	79.7500	79.7500	79.7500	+1.270%	457	+171.473%
2011-01-20	78.7500	78.7500	78.7500	78.7500	-0.631%	100	+174.921%
2011-01-13	79.2500	79.2500	79.2500	79.2500	+2.126%	50	+173.186%
2011-01-11	77.2500	77.6000	76.2000	77.6000	+5.220%	1,553	+178.995%
2011-01-07	73.7500	73.7500	73.7500	73.7500	-4.407%	200	+193.559%
2010-12-31	77.1500	77.1500	77.1500	77.1500	-0.065%	1,639	+180.622%
2010-12-29	77.2000	77.2000	77.2000	77.2000	+4.324%	120	+180.440%
2010-12-22	74.0000	74.0000	74.0000	74.0000	+0.475%	150	+192.568%
2010-12-21	73.6500	73.6500	73.6500	73.6500	+2.292%	522	+193.958%
2010-12-17	72.9100	72.9100	72.0000	72.0000	-2.041%	300	+200.694%
2010-12-14	73.5000	73.5000	73.5000	73.5000	+2.083%	125	+194.558%
2010-12-10	72.0000	72.0000	72.0000	72.0000	-5.944%	1,500	+200.694%
2010-12-03	76.6000	76.6000	76.5500	76.5500	+9.357%	400	+182.822%
2010-12-01	70.0000	70.0000	70.0000	70.0000	+0.719%	825	+209.286%
2010-11-30	69.5000	69.5000	69.5000	69.5000	-0.501%	14	+211.511%
2010-11-22	69.8500	69.8500	69.8500	69.8500	+1.276%	100	+209.950%
2010-11-19	68.9700	68.9700	68.9700	68.9700	+3.481%	1,000	+213.905%
2010-11-18	66.6500	66.6500	66.6500	66.6500	-1.039%	86	+224.831%
2010-11-15	67.3500	67.3500	67.3500	67.3500	-2.744%	150	+221.455%
2010-11-12	68.5000	69.2500	68.5000	69.2500	-2.807%	187	+212.635%
2010-11-09	71.6000	71.6000	71.2500	71.2500	+2.888%	310	+203.860%
2010-11-08	69.2500	69.2500	69.2500	69.2500	+3.358%	55	+212.635%
2010-11-05	67.0000	67.0000	67.0000	67.0000	+7.200%	200	+223.134%
2010-11-03	62.5000	62.5000	62.5000	62.5000	+0.321%	100	+246.400%
2010-10-29	62.3000	62.3000	62.3000	62.3000	+2.975%	300	+247.512%
2010-10-27	60.5000	60.5000	60.5000	60.5000	-0.820%	350	+257.851%
2010-10-26	59.4500	61.0000	59.4500	61.0000	+6.087%	188	+254.918%
2010-10-20	57.5000	57.5000	57.5000	57.5000	-0.139%	20	+276.522%
2010-10-12	57.5800	57.5800	57.5800	57.5800	-0.724%	100	+275.999%
2010-10-08	57.3500	58.0000	57.3500	58.0000	+0.173%	251	+273.276%
2010-10-07	57.7500	57.9000	57.7500	57.9000	+2.605%	170	+273.921%
2010-10-05	56.4200	56.4300	56.4200	56.4300	+0.320%	1,210	+283.661%
2010-10-01	56.2500	56.2500	56.2500	56.2500	+0.897%	100	+284.889%
2010-09-30	55.8000	55.8000	55.7500	55.7500	+3.336%	1,600	+288.341%
2010-09-27	53.9500	54.4000	53.9500	53.9500	-1.009%	263	+301.297%
2010-09-24	54.5000	54.5000	54.5000	54.5000	+2.830%	40	+297.248%
2010-09-14	53.0000	53.0000	53.0000	53.0000	+3.415%	63	+308.491%
2010-09-13	51.2500	51.2500	51.2500	51.2500	+0.490%	200	+322.439%
2010-09-10	51.0000	51.0000	51.0000	51.0000	0.000%	700	+324.510%
2010-09-07	51.6500	51.6500	51.0000	51.0000	+4.082%	300	+324.510%
2010-08-27	49.3000	49.3000	49.0000	49.0000	-0.609%	1,625	+341.837%
2010-08-26	49.3000	49.3000	49.3000	49.3000	+3.246%	100	+339.148%
2010-08-25	47.7500	47.7500	47.7500	47.7500	+1.273%	25	+353.403%
2010-08-23	47.1500	47.1500	47.1500	47.1500	-0.401%	100	+359.173%
2010-08-11	47.3400	47.3400	47.3400	47.3400	-3.878%	70	+357.330%
2010-08-02	49.2500	49.2500	49.2500	49.2500	+8.242%	5	+339.594%
2010-07-27	45.5000	45.5000	45.5000	45.5000	-2.361%	50	+375.824%
2010-07-26	46.6000	46.6000	46.6000	46.6000	+1.614%	35	+364.592%
2010-07-23	45.8600	45.8600	45.8600	45.8600	+5.425%	100	+372.089%
2010-07-21	44.0000	44.0000	43.5000	43.5000	-5.229%	1,100	+397.701%
2010-07-15	45.8500	45.9000	45.8500	45.9000	+0.658%	1,100	+371.678%
2010-07-14	45.6000	45.6000	45.6000	45.6000	+1.899%	215	+374.781%
2010-07-09	44.7500	44.7500	44.7500	44.7500	+5.294%	200	+383.799%
2010-07-01	42.5000	42.5000	42.5000	42.5000	-1.392%	100	+409.412%
2010-06-30	43.1000	43.1000	43.1000	43.1000	-6.811%	110	+402.320%
2010-06-24	46.2500	46.2500	46.2500	46.2500	-1.596%	110	+368.108%
2010-06-23	47.0000	47.0000	47.0000	47.0000	-1.674%	45	+360.638%
2010-06-18	47.8000	47.8000	47.8000	47.8000	+2.796%	522	+352.929%
2010-06-17	46.5000	46.5000	46.5000	46.5000	+5.085%	50	+365.591%
2010-06-14	44.2500	44.2500	44.2500	44.2500	0.000%	350	+389.266%
2010-06-11	44.0000	44.2500	44.0000	44.2500	+7.273%	550	+389.266%
2010-06-07	41.2500	41.2500	41.2500	41.2500	-8.333%	975	+424.848%
2010-05-27	44.9500	45.0000	44.9500	45.0000	+8.434%	205	+381.111%
2010-05-20	41.0600	41.5000	41.0000	41.5000	-8.409%	1,703	+421.687%
2010-05-19	45.3100	45.3100	45.3100	45.3100	-17.242%	600	+377.819%
2010-05-13	54.7500	54.7500	54.7500	54.7500	+7.038%	100	+295.434%
2010-05-11	51.9500	51.9500	51.1500	51.1500	+1.287%	850	+323.265%
2010-05-10	50.5000	50.7500	50.5000	50.5000	+0.498%	1,444	+328.713%
2010-05-04	51.3100	51.3100	50.2500	50.2500	-6.075%	2,970	+330.846%
2010-04-30	54.2500	54.2500	53.5000	53.5000	-5.226%	230	+304.673%
2010-04-26	56.7000	56.7000	56.4500	56.4500	+2.636%	250	+283.525%
2010-04-23	54.5900	55.0000	54.5900	55.0000	-0.362%	3,300	+293.636%
2010-04-21	55.2000	55.2000	55.2000	55.2000	+4.151%	500	+292.210%
2010-04-20	53.0000	53.0000	53.0000	53.0000	+1.630%	2,800	+308.491%
2010-04-19	52.0000	52.1500	52.0000	52.1500	-0.667%	62	+315.149%
2010-04-16	52.5000	52.5000	52.5000	52.5000	-1.869%	478	+312.381%
2010-04-14	53.9000	53.9000	53.5000	53.5000	+6.468%	950	+304.673%
2010-04-13	50.2500	50.2500	50.2500	50.2500	-1.471%	600	+330.846%
2010-04-12	51.0000	51.0000	51.0000	51.0000	+4.615%	70	+324.510%
2010-04-06	50.0000	50.0000	48.7500	48.7500	+1.351%	9,200	+344.103%
2010-04-05	48.1000	48.1000	48.1000	48.1000	-0.311%	85	+350.104%
2010-04-01	48.2500	48.2500	48.2500	48.2500	+2.660%	1,200	+348.705%
2010-03-31	46.7500	47.0000	46.7500	47.0000	+1.337%	72	+360.638%
2010-03-30	46.3800	46.3800	46.3800	46.3800	+2.271%	1,300	+366.796%
2010-03-23	45.3500	45.3500	45.3500	45.3500	-2.473%	650	+377.398%
2010-03-17	46.5000	46.5000	46.5000	46.5000	+1.087%	50	+365.591%
2010-03-16	46.0000	46.0000	46.0000	46.0000	+3.720%	500	+370.652%
2010-03-11	44.3500	44.3500	44.3500	44.3500	+2.543%	3	+388.162%
2010-03-02	43.2500	43.2500	43.2500	43.2500	+1.765%	1,470	+400.578%
2010-03-01	42.5000	42.5000	42.5000	42.5000	+0.711%	470	+409.412%
2010-02-25	42.2000	42.2000	42.2000	42.2000	+1.687%	250	+413.033%
2010-02-24	42.6000	42.6000	41.5000	41.5000	-2.582%	1,130	+421.687%
2010-02-23	42.6000	42.6000	42.6000	42.6000	-1.775%	300	+408.216%
2010-02-22	43.3700	43.3700	43.3700	43.3700	+5.780%	2,600	+399.193%
2010-02-11	41.0000	41.0000	41.0000	41.0000	+4.940%	150	+428.049%
2010-02-05	37.7500	39.0700	37.7500	39.0700	-9.560%	10,975	+454.134%
2010-02-02	43.0000	43.2000	43.0000	43.2000	+5.238%	350	+401.157%
2010-01-29	41.0500	41.0500	41.0500	41.0500	-2.262%	952	+427.406%
2010-01-26	41.6000	43.5000	41.6000	42.0000	-2.326%	846	+415.476%
2010-01-25	43.2500	43.8500	43.0000	43.0000	-2.494%	403	+403.488%
2010-01-21	45.1000	45.1000	44.0000	44.1000	+0.227%	5,025	+390.930%
2010-01-20	44.8000	44.8000	44.0000	44.0000	-1.124%	2,500	+392.045%
2010-01-19	44.5000	44.5000	44.5000	44.5000	+2.299%	320	+386.517%
2010-01-15	43.5000	43.5000	43.5000	43.5000	+1.163%	850	+397.701%
2010-01-14	43.0000	44.2500	43.0000	43.0000	+4.242%	5,150	+403.488%
2010-01-13	41.4000	41.4000	41.2500	41.2500	-3.169%	200	+424.848%
2010-01-12	42.7000	43.0000	42.5000	42.6000	-1.730%	950	+408.216%
2010-01-11	42.0500	43.3500	42.0500	43.3500	+1.522%	1,320	+399.423%
2010-01-07	42.7000	42.7000	42.7000	42.7000	+2.275%	50	+407.026%
2010-01-06	41.7500	41.7500	41.7500	41.7500	-0.239%	1,000	+418.563%
2010-01-05	41.8500	41.8500	41.8500	41.8500	+6.624%	170	+417.324%
2009-12-31	39.2500	39.2500	39.2500	39.2500	+0.128%	2,619	+451.592%
2009-12-30	39.2000	39.2000	39.2000	39.2000	+1.951%	250	+452.296%
2009-12-29	38.4500	38.4500	38.4500	38.4500	+10.489%	2,300	+463.069%
2009-12-22	34.8000	34.8000	34.8000	34.8000	-4.053%	1,000	+522.126%
2009-12-21	36.9500	36.9500	36.2700	36.2700	+0.750%	1,240	+496.912%
2009-12-17	37.1500	37.1500	36.0000	36.0000	-3.872%	110	+501.389%
2009-12-16	36.6500	37.4500	36.6500	37.4500	+3.453%	400	+478.104%
2009-12-09	35.7500	36.2000	35.7500	36.2000	-4.106%	3,600	+498.066%
2009-12-08	36.4500	37.7500	36.4500	37.7500	+2.027%	903	+473.510%
2009-12-07	35.7500	37.0000	35.7500	37.0000	-5.128%	2,640	+485.135%
2009-12-03	38.3000	39.0000	38.3000	39.0000	0.000%	3,250	+455.128%
2009-12-02	38.5000	39.0000	38.0000	39.0000	+7.586%	4,900	+455.128%
2009-11-30	36.5000	36.5000	36.2500	36.2500	0.000%	850	+497.241%
2009-11-27	36.2500	36.2500	36.2500	36.2500	-2.291%	1,100	+497.241%
2009-11-24	37.1000	37.1000	37.1000	37.1000	+0.189%	100	+483.558%
2009-11-23	37.2000	37.2500	37.0300	37.0300	+2.861%	4,300	+484.661%
2009-11-20	36.0000	36.0000	36.0000	36.0000	-1.370%	30	+501.389%
2009-11-17	36.8000	36.8000	36.5000	36.5000	0.000%	521	+493.151%
2009-11-16	36.5000	36.5000	36.5000	36.5000	+2.817%	450	+493.151%
2009-11-13	35.5000	35.5000	35.5000	35.5000	+1.574%	300	+509.859%
2009-11-12	35.0000	35.0000	34.9500	34.9500	+1.747%	400	+519.456%
2009-11-11	33.9000	34.3500	33.8000	34.3500	+5.530%	1,255	+530.277%
2009-11-10	32.5500	32.5500	32.5500	32.5500	-41.446%	2,000	+565.131%
2009-11-09	55.5900	55.5900	55.5900	55.5900	+70.104%	300	+289.459%
2009-11-05	32.6800	32.6800	32.6800	32.6800	-0.518%	1,000	+562.485%
2009-11-03	32.5000	32.8500	32.5000	32.8500	+0.305%	850	+559.056%
2009-10-27	32.2500	32.9500	32.2500	32.7500	+1.393%	1,736	+561.069%
2009-10-26	32.3000	32.3000	32.3000	32.3000	-2.857%	2,200	+570.279%
2009-10-15	33.2500	33.2500	33.2500	33.2500	+2.814%	30	+551.128%
2009-10-14	32.3400	32.3400	32.3400	32.3400	-2.000%	1,000	+569.450%
2009-10-12	33.0000	33.0000	33.0000	33.0000	+2.326%	600	+556.061%
2009-10-09	32.2500	32.2500	32.2500	32.2500	+2.057%	4,060	+571.318%
2009-10-08	31.5000	31.6000	31.5000	31.6000	+7.119%	530	+585.127%
2009-09-30	29.5000	29.5000	29.5000	29.5000	+2.967%	700	+633.898%
2009-09-28	28.1100	28.8000	28.1100	28.6500	-2.716%	465	+655.672%
2009-09-24	29.4500	29.4500	29.4500	29.4500	-0.507%	200	+635.144%
2009-09-23	29.6000	29.6000	29.6000	29.6000	-2.951%	300	+631.419%
2009-09-18	30.5000	30.5000	30.5000	30.5000	+1.701%	200	+609.836%
2009-09-16	29.7500	29.9900	29.7500	29.9900	+0.469%	3,700	+621.907%
2009-09-11	29.2500	29.8500	29.2500	29.8500	+2.401%	1,050	+625.293%
2009-09-10	29.1500	29.1500	29.1500	29.1500	-0.850%	400	+642.710%
2009-09-08	29.4000	29.4000	29.4000	29.4000	+0.513%	66	+636.395%
2009-09-03	29.2500	29.2500	29.2500	29.2500	+4.464%	300	+640.171%
2009-09-02	28.0000	28.0000	28.0000	28.0000	-3.448%	570	+673.214%
2009-08-28	28.5500	29.0000	28.5500	29.0000	+0.520%	560	+646.552%
2009-08-25	28.6000	28.8500	28.6000	28.8500	+3.591%	500	+650.433%
2009-08-24	27.8500	27.8500	27.8500	27.8500	+1.089%	75	+677.379%
2009-08-20	27.3500	27.5500	27.3500	27.5500	-0.899%	1,165	+685.844%
2009-08-13	27.8000	27.8000	27.8000	27.8000	+1.832%	220	+678.777%
2009-08-10	27.3000	27.3000	27.3000	27.3000	+0.552%	50	+693.040%
2009-08-03	27.1500	27.1500	27.1500	27.1500	+4.826%	100	+697.422%
2009-07-31	25.2000	25.9000	25.2000	25.9000	+1.969%	630	+735.907%
2009-07-24	25.4000	25.4000	25.4000	25.4000	+0.794%	20	+752.362%
2009-07-21	25.2000	25.2000	25.2000	25.2000	+0.800%	50	+759.127%
2009-07-20	25.0000	25.0000	25.0000	25.0000	+4.167%	235	+766.000%
2009-07-14	24.3000	24.3000	24.0000	24.0000	+2.128%	207	+802.083%
2009-07-10	23.5000	23.5000	23.5000	23.5000	-0.634%	150	+821.277%
2009-07-07	23.6500	23.6500	23.6500	23.6500	-3.469%	13	+815.433%
2009-07-02	24.5000	24.5000	24.5000	24.5000	-1.408%	50	+783.673%
2009-06-25	24.8500	24.8500	24.8500	24.8500	+6.652%	59	+771.227%
2009-06-22	23.0000	23.3000	23.0000	23.3000	-9.725%	240	+829.185%
2009-06-11	25.8100	25.8100	25.8100	25.8100	+0.624%	200	+738.822%
2009-06-10	25.6500	25.6500	25.6500	25.6500	+4.481%	81	+744.055%
2009-06-08	24.5500	24.5500	24.5500	24.5500	+0.821%	40	+781.874%
2009-06-03	24.3500	24.3500	24.3500	24.3500	+1.501%	1,500	+789.117%
2009-06-01	24.0000	24.0000	23.9900	23.9900	+2.697%	1,250	+802.459%
2009-05-29	23.3600	23.3600	23.3600	23.3600	+2.456%	40	+826.798%
2009-05-28	22.5000	22.8000	22.5000	22.8000	+2.242%	520	+849.561%
2009-05-27	22.3000	22.3000	22.3000	22.3000	-4.701%	100	+870.852%
2009-05-26	23.4000	23.4000	23.4000	23.4000	+3.311%	300	+825.214%
2009-05-18	22.6500	22.6500	22.6500	22.6500	-4.632%	1,000	+855.850%
2009-05-12	23.7500	23.7500	23.7500	23.7500	0.000%	350	+811.579%
2009-05-07	23.7500	23.7500	23.7500	23.7500	+2.151%	500	+811.579%
2009-05-06	22.4000	23.2500	22.4000	23.2500	+7.889%	495	+831.183%
2009-05-05	22.2500	22.2500	21.5500	21.5500	-5.895%	1,668	+904.640%
2009-05-04	22.9000	22.9000	22.9000	22.9000	+8.223%	1,200	+845.415%
2009-05-01	21.1600	21.1600	21.1600	21.1600	-5.536%	368	+923.157%
2009-04-30	22.4000	22.4000	22.4000	22.4000	+0.674%	368	+866.518%
2009-04-29	21.9000	22.2500	21.9000	22.2500	-3.261%	805	+873.034%
2009-04-27	23.0000	23.0000	23.0000	23.0000	-3.158%	100	+841.304%
2009-04-24	23.7500	23.7500	23.7500	23.7500	+3.261%	320	+811.579%
2009-04-17	23.5400	23.5400	23.0000	23.0000	-2.542%	520	+841.304%
2009-04-15	23.7500	23.7500	23.6000	23.6000	-0.840%	221	+817.373%
2009-04-14	23.8000	23.8000	23.8000	23.8000	0.000%	250	+809.664%
2009-04-09	23.8000	23.8000	23.8000	23.8000	+4.846%	300	+809.664%
2009-04-07	22.7000	22.7000	22.7000	22.7000	+8.095%	300	+853.744%
2009-03-20	21.0000	21.0000	21.0000	21.0000	+10.643%	1,658	+930.952%
2009-03-17	18.9800	18.9800	18.9800	18.9800	-2.667%	500	+1,040.674%
2009-03-13	19.5000	19.5000	19.5000	19.5000	-2.305%	100	+1,010.256%
2009-03-12	19.9600	19.9600	19.9600	19.9600	+1.526%	2,600	+984.669%
2009-03-09	19.5500	19.6600	19.5500	19.6600	+6.270%	1,850	+1,001.221%
2009-03-03	18.8700	18.8700	18.5000	18.5000	-4.639%	150	+1,070.270%
2009-03-02	19.4000	19.4000	19.4000	19.4000	+2.105%	100	+1,015.979%
2009-02-26	19.0000	19.0000	19.0000	19.0000	-4.282%	50	+1,039.474%
2009-02-24	19.8500	19.8500	19.8500	19.8500	+0.253%	750	+990.680%
2009-02-23	19.8000	19.8000	19.8000	19.8000	-12.967%	250	+993.434%
2009-02-20	22.7500	22.7500	22.7500	22.7500	+2.247%	500	+851.648%
2009-02-12	22.2500	22.2500	22.2500	22.2500	+14.103%	260	+873.034%
2009-02-03	19.5000	19.5000	19.5000	19.5000	0.000%	200	+1,010.256%
2009-01-29	18.5000	19.5000	18.5000	19.5000	+5.405%	569	+1,010.256%
2009-01-27	18.5000	18.5000	18.5000	18.5000	0.000%	100	+1,070.270%
2009-01-23	18.5000	18.5000	18.5000	18.5000	+12.121%	500	+1,070.270%
2009-01-15	16.5000	16.5000	16.5000	16.5000	-6.780%	1,191	+1,212.121%
2009-01-14	17.7000	17.7000	17.7000	17.7000	-5.600%	150	+1,123.164%
2008-12-31	18.7500	18.7500	18.7500	18.7500	+5.932%	1,000	+1,054.667%
2008-12-30	17.7000	17.7000	17.7000	17.7000	-6.101%	100	+1,123.164%
2008-12-29	18.8500	18.8500	18.8500	18.8500	+14.242%	100	+1,048.541%

.dark-mode .tQJP5K{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tQJP5K{ color: #333333; background-color: white; border: 2px solid #333333; }ETMSFETF Metal Securities Ltd St Helier 0% Notes 2007 - Without fixed maturity on Palladium (Jersey)stock OTC

ETMSF
ETF Metal Securities Ltd St Helier 0% Notes 2007 - Without fixed maturity on Palladium (Jersey)
stock OTC