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

Sprott Inc (TSX: SII )

55.86 +0.56 (+1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2009 4.500 4.500 4.310 4.400 17,200 -0.04(-0.90%)
Apr 29, 2009 4.340 4.440 4.340 4.440 5,422 +0.00(+0.00%)
Apr 28, 2009 4.400 4.500 4.280 4.440 62,400 +0.00(+0.00%)
Apr 27, 2009 4.400 4.440 4.330 4.440 14,300 +0.04(+0.91%)
Apr 24, 2009 4.280 4.500 4.280 4.400 40,476 -0.05(-1.12%)
Apr 23, 2009 4.400 4.450 4.400 4.450 29,558 +0.05(+1.14%)
Apr 22, 2009 4.450 4.500 4.400 4.400 14,000 +0.07(+1.62%)
Apr 21, 2009 4.370 4.370 4.290 4.330 4,690 -0.07(-1.59%)
Apr 20, 2009 4.250 4.540 4.250 4.400 50,750 -0.01(-0.23%)
Apr 17, 2009 4.310 4.410 4.300 4.410 18,490 -0.03(-0.68%)
Apr 16, 2009 4.480 4.480 4.440 4.440 3,600 -0.10(-2.20%)
Apr 15, 2009 4.580 4.580 4.350 4.540 24,886 +0.04(+0.89%)
Apr 14, 2009 4.360 4.530 4.360 4.500 46,090 +0.15(+3.45%)
Apr 13, 2009 4.180 4.350 4.150 4.350 112,050 +0.10(+2.35%)
Apr 09, 2009 4.120 4.310 4.170 4.250 15,050 -0.07(-1.62%)
Apr 08, 2009 4.300 4.320 4.300 4.320 9,450 +0.06(+1.41%)
Apr 07, 2009 4.220 4.300 4.200 4.260 33,938 +0.02(+0.47%)
Apr 06, 2009 4.220 4.280 4.240 4.240 15,982 -0.05(-1.17%)
Apr 03, 2009 4.400 4.400 4.200 4.290 33,950 -0.21(-4.67%)
Apr 02, 2009 4.460 4.520 4.360 4.500 28,900 -0.10(-2.17%)
Apr 01, 2009 4.440 4.600 4.440 4.600 7,200 +0.05(+1.10%)
Mar 31, 2009 4.390 4.590 4.390 4.550 29,340 +0.05(+1.11%)
Mar 30, 2009 4.210 4.500 4.220 4.500 132,225 -0.17(-3.64%)
Mar 26, 2009 4.630 4.670 4.500 4.670 67,910 +0.08(+1.74%)
Mar 25, 2009 4.500 4.600 4.350 4.590 10,710 +0.10(+2.23%)
Mar 24, 2009 4.500 4.610 4.300 4.490 26,000 -0.12(-2.60%)
Mar 23, 2009 4.500 4.610 4.500 4.610 14,000 +0.11(+2.44%)
Mar 20, 2009 4.500 4.540 4.500 4.500 15,250 -0.06(-1.32%)
Mar 19, 2009 4.500 4.560 4.340 4.560 48,000 +0.22(+5.07%)
Mar 18, 2009 4.260 4.400 4.160 4.340 75,625 -0.15(-3.34%)
Mar 17, 2009 4.360 4.490 4.360 4.490 5,213 -0.01(-0.22%)
Mar 16, 2009 4.450 4.500 4.330 4.500 14,200 +0.05(+1.12%)
Mar 13, 2009 4.590 4.590 4.400 4.450 28,450 -0.04(-0.89%)
Mar 12, 2009 4.490 4.530 4.290 4.490 112,000 +0.00(+0.00%)
Mar 11, 2009 4.400 4.490 4.350 4.490 91,890 +0.15(+3.46%)
Mar 10, 2009 4.390 4.500 4.260 4.340 38,622 +0.07(+1.64%)
Mar 09, 2009 4.400 4.400 4.250 4.270 136,650 -0.23(-5.11%)
Mar 06, 2009 4.450 4.530 4.350 4.500 51,011 +0.05(+1.12%)
Mar 05, 2009 4.440 4.540 4.260 4.450 25,250 +0.01(+0.23%)
Mar 04, 2009 4.430 4.450 4.310 4.440 27,100 +0.19(+4.47%)
Mar 02, 2009 4.400 4.400 4.200 4.250 26,430 -0.35(-7.61%)
Feb 27, 2009 4.410 4.740 4.410 4.600 25,163 +0.00(+0.00%)
Feb 26, 2009 4.250 4.630 4.250 4.600 25,247 +0.35(+8.24%)
Feb 25, 2009 4.460 4.480 4.150 4.250 69,402 -0.07(-1.62%)
Feb 24, 2009 4.350 4.350 4.230 4.320 109,234 -0.04(-0.92%)
Feb 23, 2009 4.450 4.490 4.350 4.360 21,715 +0.01(+0.23%)
Feb 20, 2009 4.550 4.700 4.290 4.350 50,405 -0.15(-3.33%)
Feb 19, 2009 4.700 4.700 4.500 4.500 43,750 +0.05(+1.12%)
Feb 18, 2009 4.690 4.690 4.400 4.450 16,750 -0.25(-5.32%)
Feb 17, 2009 4.650 4.750 4.410 4.700 37,472 +0.07(+1.51%)
Feb 13, 2009 4.200 4.640 4.110 4.630 73,369 +0.46(+11.03%)
Feb 12, 2009 3.950 4.170 3.950 4.170 4,239 +0.12(+2.96%)
Feb 11, 2009 4.000 4.200 4.000 4.050 18,683 +0.10(+2.53%)
Feb 10, 2009 4.150 4.150 3.800 3.950 23,775 -0.10(-2.47%)
Feb 09, 2009 4.100 4.100 4.050 4.050 4,300 -0.06(-1.46%)
Feb 06, 2009 4.160 4.160 4.100 4.110 5,285 -0.05(-1.20%)
Feb 05, 2009 4.170 4.200 4.060 4.160 108,080 +0.19(+4.79%)
Feb 04, 2009 4.200 4.250 3.970 3.970 262,850 -0.25(-5.92%)
Feb 03, 2009 4.230 4.350 4.200 4.220 74,436 +0.04(+0.96%)
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.