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 30, 2010 5.080 5.080 5.000 5.040 39,720 -0.03(-0.59%)
Sep 29, 2010 5.050 5.170 5.050 5.070 46,165 +0.00(+0.00%)
Sep 28, 2010 5.100 5.170 5.010 5.070 173,119 -0.08(-1.55%)
Sep 27, 2010 5.200 5.200 5.120 5.150 73,653 -0.01(-0.19%)
Sep 24, 2010 5.190 5.370 5.000 5.160 182,316 -0.03(-0.58%)
Sep 23, 2010 4.850 5.190 4.850 5.190 300,887 +0.29(+5.92%)
Sep 22, 2010 4.530 4.950 4.530 4.900 252,538 +0.40(+8.89%)
Sep 21, 2010 4.500 4.550 4.440 4.500 46,316 -0.10(-2.17%)
Sep 20, 2010 4.370 4.600 4.300 4.600 115,975 +0.25(+5.75%)
Sep 17, 2010 4.180 4.360 4.180 4.350 37,500 +0.01(+0.23%)
Sep 15, 2010 4.100 4.340 4.100 4.340 94,966 +0.24(+5.85%)
Sep 14, 2010 4.100 4.110 4.050 4.100 65,772 +0.08(+1.99%)
Sep 13, 2010 4.030 4.070 4.020 4.020 78,600 -0.01(-0.25%)
Sep 10, 2010 4.150 4.190 4.000 4.030 24,530 -0.12(-2.89%)
Sep 09, 2010 4.170 4.280 4.130 4.150 25,725 -0.03(-0.72%)
Sep 08, 2010 4.050 4.190 4.050 4.180 53,172 +0.13(+3.21%)
Sep 07, 2010 3.850 4.050 3.850 4.050 40,304 +0.18(+4.65%)
Sep 03, 2010 3.990 3.990 3.750 3.870 27,085 -0.13(-3.25%)
Sep 02, 2010 3.910 4.000 3.900 4.000 40,094 +0.09(+2.30%)
Sep 01, 2010 3.820 3.910 3.820 3.910 39,156 +0.01(+0.26%)
Aug 31, 2010 3.800 3.940 3.790 3.900 34,515 +0.17(+4.56%)
Aug 30, 2010 3.870 3.870 3.730 3.730 23,400 -0.12(-3.12%)
Aug 27, 2010 3.860 4.000 3.740 3.850 91,413 -0.01(-0.26%)
Aug 26, 2010 3.630 3.870 3.630 3.860 53,274 +0.18(+4.89%)
Aug 25, 2010 3.680 3.750 3.620 3.680 34,000 +0.06(+1.66%)
Aug 24, 2010 3.690 3.740 3.520 3.620 50,735 -0.05(-1.36%)
Aug 23, 2010 3.660 3.770 3.660 3.670 26,170 +0.04(+1.10%)
Aug 20, 2010 3.620 3.640 3.620 3.630 9,900 -0.04(-1.09%)
Aug 19, 2010 3.640 3.710 3.640 3.670 95,125 -0.02(-0.54%)
Aug 18, 2010 3.800 3.800 3.670 3.690 35,400 -0.11(-2.89%)
Aug 17, 2010 3.740 3.800 3.630 3.800 54,720 +0.06(+1.60%)
Aug 16, 2010 3.800 3.800 3.570 3.740 26,431 -0.06(-1.58%)
Aug 13, 2010 3.790 3.800 3.750 3.800 44,900 +0.03(+0.80%)
Aug 12, 2010 3.700 3.860 3.510 3.770 93,469 +0.09(+2.45%)
Aug 11, 2010 3.600 3.700 3.600 3.680 33,765 +0.04(+1.10%)
Aug 10, 2010 3.550 3.650 3.500 3.640 65,540 +0.07(+1.96%)
Aug 09, 2010 3.610 3.610 3.550 3.570 16,400 -0.08(-2.19%)
Aug 06, 2010 3.650 3.750 3.580 3.650 25,650 +0.02(+0.55%)
Aug 05, 2010 3.450 3.650 3.450 3.630 66,900 +0.22(+6.45%)
Aug 04, 2010 3.410 3.480 3.400 3.410 9,554 -0.01(-0.29%)
Aug 03, 2010 3.380 3.480 3.380 3.420 4,050 +0.02(+0.59%)
Jul 30, 2010 3.350 3.490 3.330 3.400 10,904 -0.01(-0.29%)
Jul 29, 2010 3.320 3.410 3.320 3.410 20,900 +0.08(+2.40%)
Jul 28, 2010 3.320 3.410 3.300 3.330 33,748 +0.01(+0.30%)
Jul 27, 2010 3.390 3.420 3.320 3.320 33,767 -0.04(-1.19%)
Jul 26, 2010 3.440 3.460 3.360 3.360 42,990 -0.03(-0.88%)
Jul 23, 2010 3.460 3.490 3.360 3.390 16,201 -0.03(-0.88%)
Jul 22, 2010 3.400 3.440 3.370 3.420 28,478 -0.03(-0.87%)
Jul 21, 2010 3.480 3.540 3.420 3.450 16,125 +0.02(+0.58%)
Jul 20, 2010 3.440 3.470 3.430 3.430 12,620 -0.01(-0.29%)
Jul 19, 2010 3.530 3.530 3.440 3.440 31,165 -0.02(-0.58%)
Jul 16, 2010 3.490 3.490 3.350 3.460 86,920 +0.00(+0.00%)
Jul 15, 2010 3.600 3.650 3.430 3.460 144,757 -0.14(-3.89%)
Jul 14, 2010 3.420 3.760 3.400 3.600 380,900 +0.30(+9.09%)
Jul 13, 2010 3.310 3.320 3.230 3.300 19,449 -0.05(-1.49%)
Jul 12, 2010 3.390 3.390 3.350 3.350 2,051 +0.05(+1.52%)
Jul 09, 2010 3.360 3.430 3.300 3.300 12,750 -0.04(-1.20%)
Jul 08, 2010 3.420 3.420 3.310 3.340 7,150 -0.06(-1.76%)
Jul 07, 2010 3.360 3.400 3.340 3.400 17,600 +0.02(+0.59%)
Jul 06, 2010 3.530 3.530 3.300 3.380 35,591 -0.04(-1.17%)
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.