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 (%)
Nov 30, 2010 6.980 7.240 6.980 7.200 133,368 +0.22(+3.15%)
Nov 29, 2010 6.900 7.060 6.900 6.980 60,502 +0.02(+0.29%)
Nov 26, 2010 6.950 7.000 6.900 6.960 36,940 -0.04(-0.57%)
Nov 25, 2010 7.080 7.080 6.930 7.000 22,454 +0.01(+0.14%)
Nov 24, 2010 7.200 7.200 6.850 6.990 95,659 -0.16(-2.24%)
Nov 23, 2010 7.290 7.290 7.050 7.150 172,492 -0.13(-1.79%)
Nov 22, 2010 6.740 7.310 6.650 7.280 317,509 +0.60(+8.98%)
Nov 19, 2010 6.230 6.740 6.030 6.680 83,850 +0.29(+4.54%)
Nov 18, 2010 6.240 6.450 6.200 6.390 23,187 +0.14(+2.24%)
Nov 17, 2010 5.950 6.300 5.950 6.250 51,885 +0.20(+3.31%)
Nov 16, 2010 6.390 6.390 5.920 6.050 135,681 -0.34(-5.32%)
Nov 15, 2010 6.690 6.690 6.260 6.390 69,156 -0.28(-4.20%)
Nov 12, 2010 6.950 6.950 6.510 6.670 116,450 -0.48(-6.71%)
Nov 11, 2010 6.790 7.250 6.660 7.150 108,989 +0.36(+5.30%)
Nov 10, 2010 6.670 6.790 6.560 6.790 22,440 -0.01(-0.15%)
Nov 09, 2010 6.780 7.060 6.500 6.800 163,816 +0.20(+3.03%)
Nov 08, 2010 6.300 6.630 6.150 6.600 71,220 +0.28(+4.43%)
Nov 05, 2010 6.300 6.480 6.280 6.320 41,173 +0.02(+0.32%)
Nov 04, 2010 6.090 6.300 6.000 6.300 73,554 +0.32(+5.35%)
Nov 03, 2010 5.950 6.030 5.850 5.980 169,273 +0.06(+1.01%)
Nov 02, 2010 5.740 5.940 5.740 5.920 73,470 +0.19(+3.32%)
Nov 01, 2010 5.670 5.950 5.670 5.730 87,136 +0.08(+1.42%)
Oct 29, 2010 5.450 5.690 5.450 5.650 71,766 +0.20(+3.67%)
Oct 28, 2010 5.360 5.460 5.290 5.450 73,287 +0.18(+3.42%)
Oct 27, 2010 5.490 5.490 5.180 5.270 122,518 -0.55(-9.45%)
Oct 25, 2010 5.800 5.870 5.740 5.820 101,591 +0.03(+0.52%)
Oct 22, 2010 5.700 5.930 5.700 5.790 91,915 -0.02(-0.34%)
Oct 21, 2010 5.770 5.810 5.710 5.810 114,907 +0.04(+0.69%)
Oct 20, 2010 5.800 5.870 5.660 5.770 35,315 +0.05(+0.87%)
Oct 19, 2010 5.950 5.950 5.690 5.720 35,885 -0.28(-4.67%)
Oct 18, 2010 6.100 6.100 5.900 6.000 34,577 -0.04(-0.66%)
Oct 15, 2010 6.140 6.140 6.000 6.040 20,700 +0.09(+1.51%)
Oct 14, 2010 6.180 6.190 5.860 5.950 128,346 -0.14(-2.30%)
Oct 13, 2010 5.970 6.250 5.970 6.090 113,239 +0.22(+3.75%)
Oct 12, 2010 5.530 6.050 5.530 5.870 92,070 +0.33(+5.96%)
Oct 08, 2010 5.490 5.540 5.400 5.540 70,544 +0.12(+2.21%)
Oct 07, 2010 5.320 5.560 5.320 5.420 119,250 -0.16(-2.87%)
Oct 06, 2010 5.150 5.580 5.110 5.580 103,902 +0.43(+8.35%)
Oct 05, 2010 5.100 5.300 5.100 5.150 101,940 +0.06(+1.18%)
Oct 04, 2010 5.090 5.120 5.050 5.090 28,636 +0.04(+0.79%)
Oct 01, 2010 5.050 5.180 5.050 5.050 67,386 +0.01(+0.20%)
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%)
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.