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

Sprott Inc (TSX: SII )

60.18 -0.45 (-0.74%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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, 2011 6.560 6.740 6.300 6.500 193,414 -0.02(-0.31%)
Sep 29, 2011 6.840 7.010 6.520 6.520 89,586 -0.42(-6.05%)
Sep 28, 2011 7.390 7.390 6.940 6.940 77,700 -0.38(-5.19%)
Sep 27, 2011 7.260 7.430 7.230 7.320 65,560 +0.24(+3.39%)
Sep 26, 2011 6.900 7.160 6.790 7.080 222,950 +0.06(+0.85%)
Sep 23, 2011 6.910 7.170 6.900 7.020 126,262 -0.45(-6.02%)
Sep 22, 2011 7.610 7.620 7.230 7.470 116,577 -0.40(-5.08%)
Sep 21, 2011 8.100 8.100 7.800 7.870 47,281 -0.27(-3.32%)
Sep 20, 2011 8.230 8.230 8.020 8.140 29,960 -0.03(-0.37%)
Sep 19, 2011 8.350 8.370 8.070 8.170 26,556 -0.21(-2.51%)
Sep 16, 2011 8.260 8.480 8.150 8.380 151,172 +0.15(+1.82%)
Sep 15, 2011 8.300 8.400 8.170 8.230 105,038 -0.08(-0.96%)
Sep 14, 2011 8.050 8.310 7.910 8.310 104,895 +0.26(+3.23%)
Sep 13, 2011 7.920 8.080 7.910 8.050 22,150 +0.02(+0.25%)
Sep 12, 2011 8.140 8.210 7.900 8.030 44,107 -0.25(-3.02%)
Sep 09, 2011 8.500 8.580 8.280 8.280 45,125 -0.23(-2.70%)
Sep 08, 2011 8.340 8.660 8.340 8.510 112,128 +0.20(+2.41%)
Sep 07, 2011 8.400 8.400 8.280 8.310 29,064 -0.14(-1.66%)
Sep 06, 2011 8.490 8.490 8.400 8.450 65,814 -0.04(-0.47%)
Sep 02, 2011 8.400 8.510 8.400 8.490 23,264 +0.14(+1.68%)
Sep 01, 2011 8.230 8.440 8.230 8.350 72,868 +0.12(+1.46%)
Aug 31, 2011 8.100 8.410 8.090 8.230 122,798 +0.15(+1.86%)
Aug 30, 2011 7.970 8.100 7.970 8.080 61,546 +0.11(+1.38%)
Aug 29, 2011 7.980 8.000 7.900 7.970 28,113 +0.00(+0.00%)
Aug 26, 2011 7.930 8.000 7.920 7.970 17,527 +0.01(+0.13%)
Aug 25, 2011 8.000 8.040 7.860 7.960 162,200 -0.14(-1.73%)
Aug 24, 2011 8.180 8.300 8.020 8.100 37,004 -0.20(-2.41%)
Aug 23, 2011 8.310 8.330 8.210 8.300 161,888 -0.04(-0.48%)
Aug 22, 2011 8.080 8.390 8.080 8.340 26,948 +0.21(+2.58%)
Aug 19, 2011 8.300 8.300 8.070 8.130 43,159 -0.16(-1.93%)
Aug 18, 2011 8.520 8.520 8.150 8.290 276,832 -0.23(-2.70%)
Aug 17, 2011 8.510 8.650 8.510 8.520 9,460 +0.01(+0.12%)
Aug 16, 2011 8.710 8.750 8.490 8.510 145,050 -0.19(-2.18%)
Aug 15, 2011 8.800 8.800 8.580 8.700 244,310 -0.09(-1.02%)
Aug 12, 2011 9.060 9.060 8.750 8.790 132,812 -0.25(-2.77%)
Aug 11, 2011 9.150 9.200 8.800 9.040 121,549 -0.26(-2.80%)
Aug 10, 2011 8.300 9.300 8.300 9.300 74,765 +0.93(+11.11%)
Aug 09, 2011 8.320 8.400 8.100 8.370 84,169 +0.17(+2.07%)
Aug 08, 2011 8.050 8.610 8.030 8.200 82,131 -0.28(-3.30%)
Aug 05, 2011 8.440 8.530 8.030 8.480 30,265 -0.07(-0.82%)
Aug 04, 2011 9.000 9.140 8.550 8.550 75,400 -0.45(-5.00%)
Aug 03, 2011 8.640 9.100 8.630 9.000 51,510 +0.62(+7.40%)
Aug 02, 2011 8.400 8.400 8.320 8.380 4,302 +0.06(+0.72%)
Jul 29, 2011 8.460 8.500 8.320 8.320 17,829 -0.27(-3.14%)
Jul 28, 2011 8.500 8.590 8.400 8.590 32,050 -0.02(-0.23%)
Jul 27, 2011 8.850 8.850 8.600 8.610 10,815 -0.19(-2.16%)
Jul 26, 2011 8.900 8.920 8.790 8.800 12,100 -0.19(-2.11%)
Jul 25, 2011 9.080 9.080 8.670 8.990 11,600 -0.09(-0.99%)
Jul 22, 2011 9.240 9.180 9.060 9.080 26,251 -0.17(-1.84%)
Jul 21, 2011 9.000 9.250 9.000 9.250 181,180 +0.16(+1.76%)
Jul 20, 2011 8.960 9.130 8.960 9.090 43,990 +0.10(+1.11%)
Jul 19, 2011 8.750 9.110 8.700 8.990 62,608 +0.30(+3.45%)
Jul 18, 2011 8.570 8.710 8.410 8.690 15,600 +0.09(+1.05%)
Jul 15, 2011 8.600 8.610 8.520 8.600 30,377 +0.07(+0.82%)
Jul 14, 2011 8.250 8.550 8.240 8.530 65,450 +0.28(+3.39%)
Jul 13, 2011 7.950 8.250 7.950 8.250 107,120 +0.27(+3.38%)
Jul 12, 2011 7.870 8.000 7.870 7.980 46,275 +0.00(+0.00%)
Jul 11, 2011 8.140 8.150 7.840 7.980 70,823 -0.19(-2.33%)
Jul 08, 2011 8.190 8.340 8.110 8.170 180,817 -0.03(-0.37%)
Jul 07, 2011 8.000 8.210 7.990 8.200 186,455 +0.12(+1.49%)
Jul 06, 2011 7.910 8.080 7.730 8.080 104,252 +0.26(+3.32%)
Jul 05, 2011 7.600 7.870 7.560 7.820 48,010 +0.22(+2.89%)
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.