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 29, 2017 2.100 2.140 2.100 2.110 55,129 +0.01(+0.48%)
Sep 28, 2017 2.110 2.120 2.100 2.100 64,455 +0.00(+0.00%)
Sep 27, 2017 2.190 2.190 2.100 2.100 134,950 -0.06(-2.78%)
Sep 26, 2017 2.130 2.190 2.130 2.160 59,012 +0.02(+0.93%)
Sep 25, 2017 2.150 2.150 2.120 2.140 53,751 -0.04(-1.83%)
Sep 22, 2017 2.100 2.180 2.100 2.180 83,618 +0.09(+4.31%)
Sep 21, 2017 2.120 2.120 2.090 2.090 39,779 -0.03(-1.42%)
Sep 20, 2017 2.120 2.135 2.110 2.120 52,371 -0.01(-0.47%)
Sep 19, 2017 2.120 2.140 2.110 2.130 57,918 +0.01(+0.47%)
Sep 18, 2017 2.140 2.150 2.090 2.120 575,551 -0.05(-2.30%)
Sep 15, 2017 2.110 2.170 2.100 2.170 2,908,670 +0.07(+3.33%)
Sep 14, 2017 2.100 2.110 2.085 2.100 533,941 +0.00(+0.00%)
Sep 13, 2017 2.120 2.120 2.090 2.100 504,061 +0.00(+0.00%)
Sep 12, 2017 2.120 2.130 2.090 2.100 396,260 -0.02(-0.94%)
Sep 11, 2017 2.190 2.190 2.110 2.120 470,865 -0.08(-3.64%)
Sep 08, 2017 2.160 2.210 2.160 2.200 98,286 +0.01(+0.46%)
Sep 07, 2017 2.190 2.205 2.170 2.190 134,821 +0.00(+0.00%)
Sep 06, 2017 2.180 2.230 2.175 2.190 137,146 -0.02(-0.90%)
Sep 05, 2017 2.170 2.240 2.140 2.210 205,940 +0.03(+1.38%)
Sep 01, 2017 2.100 2.200 2.090 2.180 234,529 +0.07(+3.32%)
Aug 31, 2017 2.120 2.130 2.110 2.110 107,080 +0.00(+0.00%)
Aug 30, 2017 2.150 2.160 2.110 2.110 81,366 -0.03(-1.40%)
Aug 29, 2017 2.170 2.170 2.120 2.140 57,110 -0.01(-0.47%)
Aug 28, 2017 2.150 2.240 2.120 2.150 164,683 +0.00(+0.00%)
Aug 25, 2017 2.140 2.180 2.140 2.150 59,900 +0.02(+0.94%)
Aug 24, 2017 2.130 2.170 2.120 2.130 59,995 +0.01(+0.47%)
Aug 23, 2017 2.120 2.160 2.110 2.120 64,798 +0.01(+0.47%)
Aug 22, 2017 2.160 2.180 2.100 2.110 112,023 -0.07(-3.21%)
Aug 21, 2017 2.160 2.200 2.140 2.180 51,136 +0.02(+0.93%)
Aug 18, 2017 2.170 2.170 2.130 2.160 52,262 -0.01(-0.46%)
Aug 17, 2017 2.140 2.180 2.140 2.170 45,612 +0.02(+0.93%)
Aug 16, 2017 2.160 2.170 2.140 2.150 68,563 -0.02(-0.92%)
Aug 15, 2017 2.170 2.190 2.140 2.170 174,643 -0.01(-0.46%)
Aug 14, 2017 2.230 2.240 2.160 2.180 192,155 -0.03(-1.36%)
Aug 11, 2017 2.250 2.255 2.210 2.210 163,953 -0.04(-1.78%)
Aug 10, 2017 2.270 2.280 2.250 2.250 59,192 -0.02(-0.88%)
Aug 09, 2017 2.280 2.280 2.260 2.270 43,465 +0.01(+0.44%)
Aug 08, 2017 2.300 2.300 2.260 2.260 53,636 -0.01(-0.44%)
Aug 04, 2017 2.290 2.290 2.260 2.270 50,583 -0.01(-0.44%)
Aug 03, 2017 2.290 2.290 2.260 2.280 64,859 -0.02(-0.87%)
Aug 02, 2017 2.290 2.300 2.250 2.300 86,841 +0.01(+0.44%)
Aug 01, 2017 2.270 2.300 2.260 2.290 23,343 +0.00(+0.00%)
Jul 31, 2017 2.300 2.310 2.270 2.290 62,075 -0.02(-0.87%)
Jul 28, 2017 2.300 2.310 2.280 2.310 129,600 +0.00(+0.00%)
Jul 27, 2017 2.300 2.310 2.270 2.310 158,188 +0.01(+0.43%)
Jul 26, 2017 2.280 2.300 2.250 2.300 64,467 +0.03(+1.32%)
Jul 25, 2017 2.270 2.290 2.260 2.270 35,471 +0.00(+0.00%)
Jul 24, 2017 2.260 2.270 2.250 2.270 78,695 +0.00(+0.00%)
Jul 21, 2017 2.280 2.300 2.270 2.270 9,457 -0.02(-0.87%)
Jul 20, 2017 2.310 2.270 2.290 11,201 -0.02(-0.87%)
Jul 19, 2017 2.280 2.310 2.280 2.310 81,824 +0.01(+0.43%)
Jul 18, 2017 2.290 2.300 2.260 2.300 70,441 +0.01(+0.44%)
Jul 17, 2017 2.270 2.300 2.260 2.290 44,482 +0.01(+0.44%)
Jul 14, 2017 2.300 2.300 2.280 2.280 44,000 -0.02(-0.87%)
Jul 13, 2017 2.300 2.300 2.280 2.300 31,800 +0.00(+0.00%)
Jul 12, 2017 2.300 2.310 2.280 2.300 75,930 +0.01(+0.44%)
Jul 11, 2017 2.250 2.300 2.250 2.290 95,150 +0.02(+1.10%)
Jul 10, 2017 2.280 2.280 2.250 2.265 59,671 +0.01(+0.22%)
Jul 07, 2017 2.280 2.280 2.250 2.260 58,332 -0.01(-0.44%)
Jul 06, 2017 2.290 2.300 2.260 2.270 80,735 -0.02(-0.87%)
Jul 05, 2017 2.280 2.300 2.280 2.290 30,537 +0.01(+0.44%)
Jul 04, 2017 2.290 2.300 2.280 2.280 37,070 +0.00(+0.00%)
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.