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

Sprott Inc (TSX: SII )

62.96 +1.98 (+3.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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%)
May 01, 2012 4.490 4.600 4.440 4.600 101,243 +0.11(+2.45%)
Apr 30, 2012 4.480 4.510 4.300 4.490 110,182 -0.01(-0.22%)
Apr 27, 2012 4.590 4.600 4.500 4.500 60,739 -0.09(-1.96%)
Apr 26, 2012 4.590 4.650 4.550 4.590 207,228 +0.00(+0.00%)
Apr 25, 2012 4.700 4.720 4.530 4.590 282,185 -0.09(-1.92%)
Apr 24, 2012 4.700 4.740 4.660 4.680 348,205 -0.02(-0.43%)
Apr 23, 2012 4.600 4.740 4.600 4.700 196,186 -0.02(-0.42%)
Apr 20, 2012 4.590 4.780 4.580 4.720 129,402 +0.16(+3.51%)
Apr 19, 2012 4.550 4.630 4.530 4.560 77,288 -0.02(-0.44%)
Apr 18, 2012 4.590 4.590 4.460 4.580 40,568 -0.01(-0.22%)
Apr 17, 2012 4.570 4.650 4.480 4.590 59,035 -0.05(-1.08%)
Apr 16, 2012 4.640 4.680 4.460 4.640 43,835 -0.01(-0.22%)
Apr 13, 2012 4.820 4.820 4.620 4.650 85,930 -0.11(-2.31%)
Apr 12, 2012 4.670 4.860 4.670 4.760 151,636 +0.01(+0.21%)
Apr 11, 2012 4.980 5.000 4.670 4.750 145,611 -0.21(-4.23%)
Apr 10, 2012 4.920 5.030 4.920 4.960 62,795 -0.04(-0.80%)
Apr 09, 2012 5.110 5.230 4.980 5.000 121,055 -0.18(-3.47%)
Apr 05, 2012 5.390 5.440 5.070 5.180 171,751 -0.22(-4.07%)
Apr 04, 2012 5.400 5.500 5.260 5.400 99,540 -0.10(-1.82%)
Apr 03, 2012 5.830 5.900 5.490 5.500 1,644,788 -0.28(-4.84%)
Apr 02, 2012 6.190 6.190 5.780 5.780 53,009 -0.42(-6.77%)
Mar 30, 2012 6.050 6.200 6.050 6.200 90,907 +0.13(+2.14%)
Mar 29, 2012 5.820 6.070 5.560 6.070 130,123 +0.04(+0.66%)
Mar 28, 2012 6.150 6.150 5.900 6.030 67,169 -0.12(-1.95%)
Mar 27, 2012 6.120 6.150 6.040 6.150 48,835 +0.05(+0.82%)
Mar 26, 2012 6.240 6.240 6.070 6.100 22,858 -0.14(-2.24%)
Mar 23, 2012 6.110 6.240 6.020 6.240 62,290 +0.10(+1.63%)
Mar 22, 2012 6.000 6.200 5.990 6.140 81,989 +0.08(+1.32%)
Mar 21, 2012 6.010 6.180 6.010 6.060 14,458 -0.05(-0.82%)
Mar 20, 2012 6.000 6.180 6.000 6.110 6,800 -0.07(-1.13%)
Mar 19, 2012 6.250 6.340 6.180 6.180 81,348 -0.12(-1.90%)
Mar 16, 2012 6.270 6.370 6.270 6.300 16,814 +0.02(+0.32%)
Mar 15, 2012 6.010 6.290 5.900 6.280 17,309 +0.28(+4.67%)
Mar 14, 2012 6.330 6.330 5.850 6.000 20,807 -0.33(-5.21%)
Mar 13, 2012 6.250 6.330 6.130 6.330 7,973 +0.08(+1.28%)
Mar 12, 2012 6.290 6.300 6.250 6.250 7,085 -0.05(-0.79%)
Mar 09, 2012 6.400 6.430 6.300 6.300 54,987 -0.11(-1.72%)
Mar 08, 2012 6.350 6.440 6.320 6.410 50,140 +0.07(+1.10%)
Mar 07, 2012 6.340 6.350 6.330 6.340 27,455 +0.04(+0.63%)
Mar 06, 2012 6.500 6.500 6.300 6.300 46,755 -0.35(-5.26%)
Mar 05, 2012 6.890 6.890 6.650 6.650 6,858 -0.21(-3.06%)
Mar 02, 2012 6.860 6.860 6.790 6.860 9,274 +0.11(+1.63%)
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.