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 (%)
May 29, 2015 2.570 2.580 2.510 2.580 170,136 +0.02(+0.78%)
May 28, 2015 2.580 2.610 2.520 2.560 74,359 -0.03(-1.16%)
May 27, 2015 2.640 2.640 2.580 2.590 71,592 -0.05(-1.89%)
May 26, 2015 2.670 2.670 2.630 2.640 35,331 -0.03(-1.12%)
May 25, 2015 2.660 2.680 2.660 2.670 6,368 +0.01(+0.38%)
May 22, 2015 2.620 2.670 2.620 2.660 91,316 +0.06(+2.31%)
May 21, 2015 2.640 2.640 2.570 2.600 143,387 -0.02(-0.76%)
May 20, 2015 2.600 2.650 2.600 2.620 66,615 +0.02(+0.77%)
May 19, 2015 2.570 2.620 2.570 2.600 758,437 +0.01(+0.39%)
May 15, 2015 2.590 2.590 2.590 0 +0.04(+1.57%)
May 14, 2015 2.600 2.600 2.520 2.550 67,234 -0.04(-1.54%)
May 13, 2015 2.560 2.610 2.540 2.590 76,534 +0.04(+1.57%)
May 12, 2015 2.550 2.560 2.510 2.550 78,076 +0.00(+0.00%)
May 11, 2015 2.580 2.610 2.550 2.550 48,605 -0.04(-1.54%)
May 08, 2015 2.600 2.630 2.580 2.590 85,230 -0.04(-1.52%)
May 07, 2015 2.560 2.630 2.560 2.630 103,675 +0.07(+2.73%)
May 06, 2015 2.620 2.650 2.560 2.560 92,701 -0.06(-2.29%)
May 05, 2015 2.600 2.640 2.600 2.620 37,238 +0.01(+0.38%)
May 04, 2015 2.610 2.640 2.590 2.610 87,185 +0.02(+0.77%)
May 01, 2015 2.610 2.635 2.570 2.590 43,850 -0.06(-2.26%)
Apr 30, 2015 2.610 2.650 2.600 2.650 84,203 +0.05(+1.92%)
Apr 29, 2015 2.590 2.610 2.590 2.600 48,668 +0.01(+0.39%)
Apr 28, 2015 2.580 2.620 2.555 2.590 126,192 +0.03(+1.17%)
Apr 27, 2015 2.620 2.640 2.540 2.560 95,656 -0.05(-1.92%)
Apr 24, 2015 2.590 2.650 2.570 2.610 66,401 +0.00(+0.00%)
Apr 23, 2015 2.630 2.650 2.600 2.610 60,843 +0.01(+0.58%)
Apr 22, 2015 2.630 2.650 2.550 2.595 19,522 -0.04(-1.70%)
Apr 21, 2015 2.620 2.660 2.570 2.640 71,100 +0.03(+1.15%)
Apr 20, 2015 2.660 2.660 2.610 2.610 122,332 -0.01(-0.38%)
Apr 17, 2015 2.600 2.640 2.600 2.620 52,305 +0.01(+0.38%)
Apr 16, 2015 2.580 2.620 2.580 2.610 120,132 +0.03(+1.16%)
Apr 15, 2015 2.600 2.650 2.580 2.580 53,365 -0.02(-0.77%)
Apr 14, 2015 2.650 2.660 2.590 2.600 97,270 -0.03(-1.14%)
Apr 13, 2015 2.650 2.660 2.630 2.630 39,061 -0.03(-1.13%)
Apr 10, 2015 2.700 2.700 2.650 2.660 60,929 -0.01(-0.37%)
Apr 09, 2015 2.660 2.700 2.650 2.670 27,337 +0.00(+0.00%)
Apr 08, 2015 2.720 2.720 2.670 2.670 205,586 -0.03(-1.11%)
Apr 07, 2015 2.690 2.700 2.680 2.700 24,890 +0.03(+1.12%)
Apr 06, 2015 2.690 2.720 2.660 2.670 84,189 -0.03(-1.11%)
Apr 02, 2015 2.700 2.700 2.700 0 -0.01(-0.37%)
Apr 01, 2015 2.680 2.710 2.670 2.710 225,774 +0.01(+0.37%)
Mar 31, 2015 2.690 2.720 2.660 2.700 90,288 +0.04(+1.50%)
Mar 30, 2015 2.700 2.700 2.650 2.660 64,693 -0.02(-0.75%)
Mar 27, 2015 2.690 2.700 2.680 2.680 53,289 -0.03(-1.11%)
Mar 26, 2015 2.690 2.730 2.670 2.710 118,136 +0.02(+0.74%)
Mar 25, 2015 2.750 2.750 2.690 2.690 154,388 -0.03(-1.10%)
Mar 24, 2015 2.680 2.720 2.650 2.720 181,575 +0.04(+1.49%)
Mar 23, 2015 2.760 2.780 2.640 2.680 154,453 -0.12(-4.29%)
Mar 20, 2015 2.600 2.800 2.600 2.800 464,159 +0.21(+8.11%)
Mar 19, 2015 2.550 2.600 2.540 2.590 175,945 +0.04(+1.57%)
Mar 18, 2015 2.520 2.570 2.520 2.550 600,737 +0.01(+0.39%)
Mar 17, 2015 2.550 2.590 2.530 2.540 638,351 -0.02(-0.78%)
Mar 16, 2015 2.550 2.560 2.540 2.560 334,791 +0.00(+0.00%)
Mar 13, 2015 2.560 2.570 2.550 2.560 133,089 -0.01(-0.39%)
Mar 12, 2015 2.530 2.570 2.520 2.570 95,574 +0.01(+0.39%)
Mar 11, 2015 2.530 2.560 2.490 2.560 213,800 +0.00(+0.00%)
Mar 10, 2015 2.550 2.560 2.540 2.560 388,721 -0.01(-0.39%)
Mar 09, 2015 2.580 2.660 2.550 2.570 194,104 +0.00(+0.00%)
Mar 06, 2015 2.590 2.620 2.530 2.570 121,164 -0.09(-3.38%)
Mar 05, 2015 2.490 2.740 2.490 2.660 263,719 +0.17(+6.83%)
Mar 04, 2015 2.500 2.480 2.490 70,361 +0.01(+0.40%)
Mar 03, 2015 2.480 2.480 2.480 2.480 93,290 -0.02(-0.80%)
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.