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

Sprott Inc (TSX: SII )

59.56 -1.27 (-2.09%)
Streaming Delayed Price Updated: 4:00 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 31, 2012 5.070 5.100 4.900 4.900 27,567 -0.20(-3.92%)
May 30, 2012 5.030 5.100 5.000 5.100 38,949 +0.00(+0.00%)
May 29, 2012 5.120 5.130 5.060 5.100 62,587 -0.07(-1.35%)
May 28, 2012 5.050 5.170 5.050 5.170 4,870 +0.09(+1.77%)
May 25, 2012 5.150 5.150 5.080 5.080 1,073 -0.02(-0.39%)
May 24, 2012 5.010 5.110 5.010 5.100 181,206 +0.12(+2.41%)
May 23, 2012 4.800 4.980 4.740 4.980 96,638 +0.19(+3.97%)
May 22, 2012 4.810 4.830 4.750 4.790 18,961 +0.02(+0.42%)
May 18, 2012 4.770 4.770 4.770 0 +0.07(+1.49%)
May 17, 2012 4.430 4.750 4.370 4.700 57,517 +0.45(+10.59%)
May 16, 2012 4.580 4.580 4.250 4.250 61,003 -0.35(-7.61%)
May 15, 2012 4.690 4.690 4.440 4.600 70,321 -0.16(-3.36%)
May 14, 2012 5.040 5.040 4.720 4.760 82,758 -0.28(-5.56%)
May 11, 2012 4.550 5.200 4.550 5.040 148,150 +0.50(+11.01%)
May 10, 2012 4.190 4.600 4.190 4.540 82,801 +0.42(+10.19%)
May 09, 2012 4.220 4.220 3.960 4.120 125,163 -0.10(-2.37%)
May 08, 2012 4.450 4.450 4.080 4.220 78,322 -0.22(-4.95%)
May 07, 2012 4.520 4.520 4.400 4.440 69,619 -0.11(-2.42%)
May 04, 2012 4.650 4.650 4.490 4.550 73,871 -0.13(-2.78%)
May 03, 2012 4.850 4.850 4.610 4.680 102,999 -0.12(-2.50%)
May 02, 2012 4.550 4.850 4.500 4.800 136,463 +0.20(+4.35%)
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.