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, 2010 4.090 4.130 3.950 4.120 25,566 +0.16(+4.04%)
Apr 29, 2010 4.100 4.130 3.950 3.960 28,481 -0.14(-3.41%)
Apr 28, 2010 3.910 4.140 3.900 4.100 58,732 +0.20(+5.13%)
Apr 27, 2010 3.900 3.900 3.890 3.900 8,920 -0.04(-1.02%)
Apr 26, 2010 3.900 3.940 3.810 3.940 27,120 +0.04(+1.03%)
Apr 23, 2010 3.740 3.900 3.740 3.900 44,050 +0.15(+4.00%)
Apr 22, 2010 3.790 3.790 3.700 3.750 25,177 -0.02(-0.53%)
Apr 21, 2010 3.700 3.790 3.700 3.770 13,910 +0.07(+1.89%)
Apr 20, 2010 3.700 3.800 3.620 3.700 223,815 -0.04(-1.07%)
Apr 19, 2010 3.750 3.790 3.700 3.740 20,134 -0.04(-1.06%)
Apr 16, 2010 3.760 3.780 3.750 3.780 16,450 -0.01(-0.26%)
Apr 15, 2010 3.900 3.900 3.790 3.790 53,920 -0.11(-2.82%)
Apr 14, 2010 3.990 4.000 3.880 3.900 24,600 -0.10(-2.50%)
Apr 13, 2010 3.920 4.000 3.870 4.000 44,250 +0.01(+0.25%)
Apr 12, 2010 3.990 4.000 3.910 3.990 73,310 +0.08(+2.05%)
Apr 09, 2010 3.950 3.950 3.910 3.910 30,800 -0.08(-2.01%)
Apr 08, 2010 3.910 4.000 3.910 3.990 15,438 +0.04(+1.01%)
Apr 07, 2010 4.000 4.060 3.910 3.950 46,500 -0.05(-1.25%)
Apr 06, 2010 4.100 4.100 3.900 4.000 13,950 -0.05(-1.23%)
Apr 05, 2010 3.860 4.080 3.860 4.050 33,653 +0.17(+4.38%)
Apr 01, 2010 3.880 3.880 3.880 0 +0.03(+0.78%)
Mar 31, 2010 4.100 4.160 3.850 3.850 55,713 -0.28(-6.78%)
Mar 30, 2010 4.090 4.130 4.050 4.130 32,166 +0.04(+0.98%)
Mar 29, 2010 4.300 4.300 4.010 4.090 403,175 -0.20(-4.66%)
Mar 26, 2010 4.310 4.310 4.290 4.290 4,000 +0.00(+0.00%)
Mar 25, 2010 4.300 4.300 4.280 4.290 15,007 +0.00(+0.00%)
Mar 24, 2010 4.350 4.350 4.270 4.290 1,900 -0.08(-1.83%)
Mar 23, 2010 4.310 4.400 4.310 4.370 21,773 -0.03(-0.68%)
Mar 22, 2010 4.450 4.470 4.320 4.400 6,300 -0.10(-2.22%)
Mar 19, 2010 4.360 4.500 4.260 4.500 29,850 +0.14(+3.21%)
Mar 18, 2010 4.390 4.430 4.360 4.360 1,300 +0.00(+0.00%)
Mar 17, 2010 4.510 4.510 4.360 4.360 4,855 -0.18(-3.96%)
Mar 16, 2010 4.450 4.580 4.400 4.540 65,294 +0.12(+2.71%)
Mar 15, 2010 4.390 4.420 4.390 4.420 7,300 -0.07(-1.56%)
Mar 12, 2010 4.490 4.490 4.380 4.490 13,035 +0.09(+2.05%)
Mar 11, 2010 4.430 4.440 4.280 4.400 51,441 +0.14(+3.29%)
Mar 10, 2010 4.450 4.450 4.260 4.260 50,590 -0.09(-2.07%)
Mar 09, 2010 4.300 4.600 4.300 4.350 28,596 +0.05(+1.16%)
Mar 08, 2010 4.230 4.350 4.220 4.300 10,700 +0.00(+0.00%)
Mar 05, 2010 4.200 4.350 4.200 4.300 34,101 +0.09(+2.14%)
Mar 04, 2010 4.210 4.320 4.170 4.210 5,935 -0.13(-3.00%)
Mar 03, 2010 4.290 4.340 4.170 4.340 6,205 +0.04(+0.93%)
Mar 02, 2010 4.300 4.350 4.290 4.300 36,439 +0.00(+0.00%)
Mar 01, 2010 4.310 4.350 4.300 4.300 4,600 -0.01(-0.23%)
Feb 26, 2010 4.310 4.400 4.310 4.310 4,717 -0.08(-1.82%)
Feb 25, 2010 4.300 4.400 4.300 4.390 23,067 +0.09(+2.09%)
Feb 24, 2010 4.310 4.330 4.220 4.300 14,600 +0.00(+0.00%)
Feb 23, 2010 4.350 4.350 4.300 4.300 5,100 -0.10(-2.27%)
Feb 22, 2010 4.450 4.450 4.300 4.400 29,220 -0.05(-1.12%)
Feb 19, 2010 4.310 4.450 4.300 4.450 24,626 +0.09(+2.06%)
Feb 18, 2010 4.390 4.400 4.210 4.360 9,500 +0.01(+0.23%)
Feb 17, 2010 4.280 4.400 4.270 4.350 10,500 +0.02(+0.46%)
Feb 16, 2010 4.290 4.430 4.280 4.330 26,900 +0.08(+1.88%)
Feb 12, 2010 4.250 4.250 4.250 0 -0.05(-1.16%)
Feb 11, 2010 4.250 4.320 4.200 4.300 12,700 +0.00(+0.00%)
Feb 10, 2010 4.200 4.350 4.200 4.300 18,900 +0.01(+0.23%)
Feb 09, 2010 4.160 4.300 4.150 4.290 11,675 +0.19(+4.63%)
Feb 08, 2010 4.100 4.240 4.050 4.100 26,245 -0.18(-4.21%)
Feb 05, 2010 4.110 4.280 4.050 4.280 35,117 +0.17(+4.14%)
Feb 04, 2010 4.180 4.250 4.100 4.110 23,236 -0.19(-4.42%)
Feb 03, 2010 4.350 4.350 4.250 4.300 26,793 -0.05(-1.15%)
Feb 02, 2010 4.450 4.450 4.350 4.350 19,920 -0.10(-2.25%)
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.