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 (%)
Sep 30, 2009 3.820 4.020 3.820 3.990 53,452 +0.14(+3.64%)
Sep 29, 2009 3.900 3.920 3.850 3.850 42,141 -0.10(-2.53%)
Sep 28, 2009 3.980 4.020 3.820 3.950 52,300 -0.12(-2.95%)
Sep 25, 2009 4.100 4.160 3.860 4.070 28,451 -0.07(-1.69%)
Sep 24, 2009 4.250 4.260 4.130 4.140 25,225 -0.13(-3.04%)
Sep 23, 2009 4.280 4.390 4.200 4.270 53,045 +0.05(+1.18%)
Sep 22, 2009 4.300 4.350 4.220 4.220 49,712 +0.01(+0.24%)
Sep 21, 2009 4.380 4.390 4.210 4.210 462,342 -0.19(-4.32%)
Sep 18, 2009 4.240 4.400 4.200 4.400 51,443 +0.10(+2.33%)
Sep 17, 2009 4.380 4.480 4.250 4.300 84,770 -0.03(-0.69%)
Sep 16, 2009 4.270 4.500 4.270 4.330 94,380 +0.02(+0.46%)
Sep 15, 2009 4.110 4.310 4.100 4.310 36,150 +0.11(+2.62%)
Sep 14, 2009 3.820 4.300 3.820 4.200 64,350 +0.15(+3.70%)
Sep 11, 2009 4.000 4.220 4.000 4.050 104,771 +0.05(+1.25%)
Sep 10, 2009 3.720 4.020 3.670 4.000 44,435 +0.38(+10.50%)
Sep 09, 2009 3.650 3.670 3.600 3.620 49,325 -0.08(-2.16%)
Sep 08, 2009 3.740 3.800 3.520 3.700 56,419 -0.03(-0.80%)
Sep 04, 2009 3.550 3.740 3.520 3.730 18,100 +0.13(+3.61%)
Sep 03, 2009 3.350 3.710 3.350 3.600 147,060 +0.24(+7.14%)
Sep 02, 2009 3.350 3.420 3.270 3.360 28,279 -0.04(-1.18%)
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.