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 27, 2013 2.750 2.800 2.750 2.800 270,314 +0.05(+1.82%)
Sep 26, 2013 2.750 2.750 2.710 2.750 213,071 +0.01(+0.36%)
Sep 25, 2013 2.750 2.750 2.720 2.740 151,934 -0.01(-0.36%)
Sep 24, 2013 2.720 2.760 2.720 2.750 133,642 +0.02(+0.73%)
Sep 23, 2013 2.710 2.760 2.690 2.730 233,224 +0.00(+0.00%)
Sep 20, 2013 2.700 2.800 2.690 2.730 468,099 -0.01(-0.36%)
Sep 19, 2013 2.760 2.760 2.680 2.740 138,398 -0.03(-1.08%)
Sep 18, 2013 2.670 2.780 2.670 2.770 314,719 +0.07(+2.59%)
Sep 17, 2013 2.590 2.710 2.570 2.700 105,386 +0.11(+4.25%)
Sep 16, 2013 2.620 2.640 2.550 2.590 53,897 -0.05(-1.89%)
Sep 13, 2013 2.630 2.670 2.560 2.640 77,640 +0.05(+1.93%)
Sep 12, 2013 2.620 2.630 2.530 2.590 160,145 -0.05(-1.89%)
Sep 11, 2013 2.720 2.720 2.620 2.640 88,155 -0.10(-3.65%)
Sep 10, 2013 2.750 2.770 2.710 2.740 324,352 -0.04(-1.44%)
Sep 09, 2013 2.750 2.800 2.700 2.780 115,979 +0.03(+1.09%)
Sep 06, 2013 2.760 2.780 2.740 2.750 80,742 +0.00(+0.00%)
Sep 05, 2013 2.750 2.770 2.750 2.750 239,997 -0.04(-1.43%)
Sep 04, 2013 2.740 2.820 2.740 2.790 1,197,061 +0.04(+1.45%)
Sep 03, 2013 2.790 2.800 2.720 2.750 208,898 -0.02(-0.72%)
Aug 30, 2013 2.770 2.770 2.770 0 +0.04(+1.47%)
Aug 29, 2013 2.760 2.760 2.700 2.730 41,476 -0.03(-1.09%)
Aug 28, 2013 2.770 2.800 2.720 2.760 83,621 +0.00(+0.00%)
Aug 27, 2013 2.780 2.840 2.750 2.760 412,881 +0.02(+0.73%)
Aug 26, 2013 2.770 2.800 2.710 2.740 106,579 -0.03(-1.08%)
Aug 23, 2013 2.710 2.780 2.670 2.770 134,846 +0.05(+1.84%)
Aug 22, 2013 2.710 2.750 2.700 2.720 171,890 +0.03(+1.12%)
Aug 21, 2013 2.650 2.710 2.640 2.690 169,866 +0.03(+1.13%)
Aug 20, 2013 2.670 2.700 2.660 2.660 161,840 -0.04(-1.48%)
Aug 19, 2013 2.700 2.750 2.670 2.700 231,623 +0.04(+1.50%)
Aug 16, 2013 2.650 2.685 2.620 2.660 255,662 +0.06(+2.31%)
Aug 15, 2013 2.660 2.660 2.510 2.600 2,368,354 -0.05(-1.89%)
Aug 14, 2013 2.820 2.820 2.615 2.650 3,694,449 -0.13(-4.68%)
Aug 13, 2013 2.720 2.820 2.660 2.780 387,641 +0.04(+1.46%)
Aug 12, 2013 2.570 2.740 2.570 2.740 667,067 +0.18(+7.03%)
Aug 09, 2013 2.580 2.580 2.490 2.560 588,539 -0.02(-0.78%)
Aug 08, 2013 2.450 2.620 2.440 2.580 211,840 +0.11(+4.45%)
Aug 07, 2013 2.440 2.480 2.400 2.470 74,122 +0.06(+2.49%)
Aug 06, 2013 2.410 2.520 2.350 2.410 563,049 -0.11(-4.37%)
Aug 02, 2013 2.520 2.520 2.520 0 +0.05(+2.02%)
Aug 01, 2013 2.690 2.740 2.470 2.470 303,090 -0.21(-7.84%)
Jul 31, 2013 2.420 2.730 2.370 2.680 827,184 +0.28(+11.67%)
Jul 30, 2013 2.470 2.480 2.390 2.400 165,636 -0.10(-4.00%)
Jul 29, 2013 2.450 2.500 2.390 2.500 402,740 +0.11(+4.60%)
Jul 26, 2013 2.500 2.500 2.390 2.390 180,713 -0.11(-4.40%)
Jul 25, 2013 2.440 2.500 2.400 2.500 218,070 +0.13(+5.49%)
Jul 24, 2013 2.410 2.510 2.360 2.370 897,140 -0.04(-1.66%)
Jul 23, 2013 2.400 2.410 2.305 2.410 303,819 +0.01(+0.42%)
Jul 22, 2013 2.370 2.400 2.280 2.400 886,945 +0.12(+5.49%)
Jul 19, 2013 2.250 2.290 2.210 2.275 261,838 -0.02(-1.09%)
Jul 18, 2013 2.460 2.480 2.280 2.300 189,127 -0.17(-6.88%)
Jul 17, 2013 2.640 2.650 2.410 2.470 149,920 -0.12(-4.63%)
Jul 16, 2013 2.710 2.710 2.590 2.590 75,000 -0.11(-4.07%)
Jul 15, 2013 2.740 2.770 2.700 2.700 84,300 -0.04(-1.46%)
Jul 12, 2013 2.870 2.870 2.730 2.740 78,924 -0.09(-3.18%)
Jul 11, 2013 2.790 2.850 2.750 2.830 121,200 +0.17(+6.39%)
Jul 10, 2013 2.720 2.720 2.660 2.660 48,958 -0.03(-1.12%)
Jul 09, 2013 2.660 2.690 2.620 2.690 152,500 +0.05(+1.89%)
Jul 08, 2013 2.700 2.760 2.610 2.640 150,458 -0.05(-1.86%)
Jul 05, 2013 2.680 2.750 2.620 2.690 193,153 -0.07(-2.54%)
Jul 04, 2013 2.770 2.790 2.750 2.760 12,750 -0.09(-3.16%)
Jul 03, 2013 2.720 2.950 2.720 2.850 267,731 +0.10(+3.64%)
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.