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 (%)
Sep 28, 2012 4.710 4.750 4.670 4.740 11,341 -0.02(-0.42%)
Sep 27, 2012 4.750 4.790 4.700 4.760 12,360 +0.02(+0.42%)
Sep 26, 2012 4.780 4.800 4.640 4.740 12,943 -0.06(-1.25%)
Sep 25, 2012 4.740 4.800 4.710 4.800 19,506 +0.09(+1.91%)
Sep 24, 2012 4.750 4.750 4.630 4.710 18,647 -0.04(-0.84%)
Sep 21, 2012 4.720 4.850 4.720 4.750 123,829 +0.07(+1.50%)
Sep 20, 2012 4.760 4.770 4.660 4.680 15,532 -0.16(-3.31%)
Sep 19, 2012 4.910 5.000 4.830 4.840 16,841 -0.06(-1.22%)
Sep 18, 2012 4.890 5.010 4.810 4.900 48,325 +0.08(+1.66%)
Sep 17, 2012 4.890 4.900 4.820 4.820 26,409 -0.09(-1.83%)
Sep 14, 2012 4.770 5.100 4.770 4.910 89,001 +0.21(+4.47%)
Sep 13, 2012 4.500 4.900 4.460 4.700 114,022 +0.20(+4.44%)
Sep 12, 2012 4.410 4.590 4.410 4.500 149,563 +0.11(+2.51%)
Sep 11, 2012 4.340 4.400 4.330 4.390 55,671 +0.03(+0.69%)
Sep 10, 2012 4.430 4.430 4.360 4.360 86,905 -0.04(-0.91%)
Sep 07, 2012 4.250 4.430 4.240 4.400 596,391 +0.16(+3.77%)
Sep 06, 2012 4.420 4.420 4.210 4.240 581,000 +0.00(+0.00%)
Sep 05, 2012 4.280 4.280 4.240 4.240 47,879 -0.08(-1.85%)
Sep 04, 2012 4.250 4.380 4.230 4.320 167,398 +0.09(+2.13%)
Aug 31, 2012 4.230 4.230 4.230 0 +0.04(+0.95%)
Aug 30, 2012 4.280 4.280 4.190 4.190 25,998 -0.07(-1.64%)
Aug 29, 2012 4.350 4.350 4.250 4.260 26,339 -0.08(-1.84%)
Aug 27, 2012 4.350 4.400 4.340 4.340 16,810 -0.09(-2.03%)
Aug 24, 2012 4.450 4.450 4.400 4.430 13,321 -0.02(-0.45%)
Aug 23, 2012 4.340 4.500 4.340 4.450 37,281 +0.12(+2.77%)
Aug 22, 2012 4.320 4.390 4.280 4.330 9,870 -0.08(-1.81%)
Aug 21, 2012 4.310 4.490 4.290 4.410 43,666 +0.10(+2.32%)
Aug 20, 2012 4.340 4.340 4.300 4.310 5,500 -0.04(-0.92%)
Aug 17, 2012 4.340 4.390 4.290 4.350 12,100 -0.03(-0.68%)
Aug 16, 2012 4.290 4.380 4.270 4.380 20,502 +0.09(+2.10%)
Aug 15, 2012 4.410 4.410 4.230 4.290 50,068 -0.16(-3.60%)
Aug 14, 2012 4.540 4.540 4.400 4.450 3,462 -0.05(-1.11%)
Aug 13, 2012 4.500 4.550 4.500 4.500 102,920 +0.00(+0.00%)
Aug 11, 2012 4.550 4.890 4.450 4.500 64,897 +0.00(+0.00%)
Aug 10, 2012 4.550 4.890 4.450 4.500 64,897 -0.05(-1.10%)
Aug 09, 2012 4.640 4.690 4.540 4.550 79,414 -0.38(-7.71%)
Aug 08, 2012 5.000 5.000 4.880 4.930 7,325 -0.07(-1.40%)
Aug 07, 2012 5.050 5.050 4.900 5.000 6,223 -0.01(-0.20%)
Aug 03, 2012 5.010 5.010 5.010 0 +0.16(+3.30%)
Aug 02, 2012 4.970 4.970 4.850 4.850 5,160 -0.17(-3.39%)
Aug 01, 2012 5.010 5.080 4.940 5.020 13,950 +0.02(+0.40%)
Jul 31, 2012 5.100 5.140 5.000 5.000 7,805 -0.14(-2.72%)
Jul 30, 2012 5.100 5.140 5.070 5.140 1,707 +0.11(+2.19%)
Jul 27, 2012 4.850 5.050 4.850 5.030 15,834 +0.22(+4.57%)
Jul 26, 2012 4.770 4.810 4.700 4.810 24,300 +0.01(+0.21%)
Jul 25, 2012 4.770 4.810 4.750 4.800 4,650 -0.07(-1.44%)
Jul 24, 2012 4.830 4.870 4.810 4.870 400 -0.08(-1.62%)
Jul 23, 2012 4.690 4.960 4.690 4.950 12,302 +0.15(+3.13%)
Jul 20, 2012 4.770 4.800 4.660 4.800 20,046 +0.06(+1.27%)
Jul 19, 2012 4.700 4.770 4.640 4.740 226,453 +0.07(+1.50%)
Jul 18, 2012 4.680 4.680 4.630 4.670 2,700 -0.01(-0.21%)
Jul 17, 2012 4.630 4.680 4.610 4.680 6,474 +0.05(+1.08%)
Jul 16, 2012 4.660 4.700 4.630 4.630 9,101 -0.17(-3.54%)
Jul 13, 2012 4.800 4.800 4.800 4.800 101 +0.04(+0.84%)
Jul 12, 2012 4.750 4.800 4.700 4.760 6,550 -0.09(-1.86%)
Jul 11, 2012 4.900 4.900 4.700 4.850 40,501 +0.01(+0.21%)
Jul 10, 2012 4.790 4.940 4.790 4.840 20,909 +0.04(+0.83%)
Jul 09, 2012 4.810 4.900 4.760 4.800 5,170 -0.01(-0.21%)
Jul 06, 2012 4.900 4.900 4.810 4.810 9,018 -0.13(-2.63%)
Jul 05, 2012 4.950 4.960 4.790 4.940 5,025 -0.01(-0.20%)
Jul 04, 2012 4.970 4.970 4.900 4.950 3,506 +0.03(+0.61%)
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.