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

Sprott Inc (TSX: SII )

62.51 +0.20 (+0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Aug 31, 2009 3.270 3.480 3.270 3.480 74,856 +0.13(+3.88%)
Aug 28, 2009 3.350 3.450 3.300 3.350 33,143 -0.04(-1.18%)
Aug 27, 2009 3.290 3.430 3.210 3.390 61,950 +0.08(+2.42%)
Aug 26, 2009 3.200 3.330 3.180 3.310 87,276 +0.10(+3.12%)
Aug 25, 2009 3.230 3.250 3.200 3.210 23,700 -0.09(-2.73%)
Aug 24, 2009 3.450 3.450 3.300 3.300 66,818 -0.08(-2.37%)
Aug 21, 2009 3.400 3.420 3.330 3.380 14,500 -0.07(-2.03%)
Aug 20, 2009 3.380 3.450 3.300 3.450 21,725 +0.00(+0.00%)
Aug 19, 2009 3.410 3.450 3.400 3.450 22,705 +0.00(+0.00%)
Aug 18, 2009 3.480 3.500 3.350 3.450 38,800 +0.17(+5.18%)
Aug 17, 2009 3.250 3.350 3.250 3.280 16,975 -0.17(-4.93%)
Aug 14, 2009 3.500 3.500 3.250 3.450 28,611 -0.04(-1.15%)
Aug 13, 2009 3.460 3.550 3.390 3.490 41,800 +0.08(+2.35%)
Aug 12, 2009 3.300 3.410 3.250 3.410 36,225 +0.11(+3.33%)
Aug 11, 2009 3.210 3.390 3.130 3.300 48,000 +0.00(+0.00%)
Aug 10, 2009 3.180 3.300 3.180 3.300 66,650 +0.00(+0.00%)
Aug 07, 2009 3.360 3.360 3.250 3.300 70,280 -0.14(-4.07%)
Aug 06, 2009 3.500 3.580 3.390 3.440 83,215 -0.11(-3.10%)
Aug 05, 2009 3.660 3.660 3.510 3.550 34,320 -0.15(-4.05%)
Aug 04, 2009 3.700 3.810 3.660 3.700 49,953 +0.05(+1.37%)
Jul 31, 2009 3.640 3.700 3.550 3.650 98,916 +0.01(+0.27%)
Jul 30, 2009 3.600 3.650 3.600 3.640 17,500 +0.04(+1.11%)
Jul 29, 2009 3.670 3.670 3.530 3.600 23,140 -0.05(-1.37%)
Jul 28, 2009 3.790 3.790 3.610 3.650 33,325 -0.14(-3.69%)
Jul 27, 2009 3.760 3.850 3.730 3.790 46,300 +0.09(+2.43%)
Jul 24, 2009 3.720 3.800 3.690 3.700 33,114 +0.00(+0.00%)
Jul 23, 2009 3.640 3.840 3.600 3.700 83,350 +0.10(+2.78%)
Jul 22, 2009 3.650 3.650 3.500 3.600 37,500 -0.06(-1.64%)
Jul 21, 2009 3.670 3.720 3.560 3.660 57,472 +0.06(+1.67%)
Jul 20, 2009 3.450 3.650 3.410 3.600 83,660 +0.11(+3.15%)
Jul 17, 2009 3.410 3.490 3.400 3.490 26,100 +0.09(+2.65%)
Jul 16, 2009 3.320 3.430 3.300 3.400 22,230 +0.01(+0.29%)
Jul 15, 2009 3.390 3.540 3.350 3.390 46,845 +0.00(+0.00%)
Jul 14, 2009 3.370 3.400 3.300 3.390 19,150 +0.02(+0.59%)
Jul 13, 2009 3.420 3.430 3.350 3.370 19,100 -0.03(-0.88%)
Jul 10, 2009 3.240 3.520 3.230 3.400 54,200 +0.08(+2.41%)
Jul 09, 2009 3.240 3.390 3.200 3.320 87,000 +0.08(+2.47%)
Jul 08, 2009 3.190 3.240 3.150 3.240 64,947 +0.04(+1.25%)
Jul 07, 2009 3.160 3.200 3.110 3.200 60,072 +0.15(+4.92%)
Jul 06, 2009 3.050 3.150 3.000 3.050 62,615 -0.08(-2.56%)
Jul 03, 2009 3.150 3.150 3.110 3.130 22,700 +0.04(+1.29%)
Jul 02, 2009 3.090 3.150 3.050 3.090 23,693 +0.04(+1.31%)
Jun 30, 2009 3.120 3.140 3.050 3.050 37,099 -0.11(-3.48%)
Jun 29, 2009 3.110 3.230 3.100 3.160 65,239 +0.01(+0.32%)
Jun 26, 2009 3.050 3.240 3.050 3.150 103,200 +0.12(+3.96%)
Jun 25, 2009 3.020 3.030 2.970 3.030 122,300 +0.06(+2.02%)
Jun 24, 2009 3.210 3.210 2.950 2.970 114,980 -0.06(-1.98%)
Jun 23, 2009 3.360 3.360 2.980 3.030 123,125 -0.07(-2.26%)
Jun 22, 2009 3.310 3.310 3.080 3.100 99,150 -0.15(-4.62%)
Jun 19, 2009 3.350 3.360 3.200 3.250 79,473 -0.06(-1.81%)
Jun 18, 2009 3.360 3.400 3.250 3.310 63,046 -0.05(-1.49%)
Jun 17, 2009 3.500 3.520 3.300 3.360 30,667 -0.16(-4.55%)
Jun 16, 2009 3.690 3.710 3.500 3.520 118,988 -0.03(-0.85%)
Jun 15, 2009 3.550 3.730 3.550 3.550 89,389 -0.03(-0.84%)
Jun 12, 2009 3.550 3.600 3.500 3.580 389,658 +0.03(+0.85%)
Jun 11, 2009 3.710 3.760 3.480 3.550 103,409 -0.18(-4.83%)
Jun 10, 2009 3.850 3.950 3.650 3.730 153,450 -0.17(-4.36%)
Jun 09, 2009 4.110 4.110 3.860 3.900 129,154 -0.32(-7.58%)
Jun 08, 2009 4.300 4.300 4.110 4.220 15,400 -0.03(-0.71%)
Jun 05, 2009 4.300 4.300 4.200 4.250 23,036 -0.05(-1.16%)
Jun 04, 2009 4.350 4.400 4.240 4.300 47,716 -0.03(-0.69%)
Jun 03, 2009 4.400 4.450 4.300 4.330 21,750 -0.16(-3.56%)
Jun 02, 2009 4.760 4.760 4.410 4.490 20,377 -0.31(-6.46%)
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.