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, 2014 2.910 2.920 2.740 2.840 150,133 -0.05(-1.73%)
Sep 29, 2014 2.800 2.890 2.800 2.890 176,210 +0.11(+3.96%)
Sep 26, 2014 2.710 2.830 2.660 2.780 108,662 +0.09(+3.35%)
Sep 25, 2014 2.660 2.700 2.610 2.690 90,106 +0.03(+1.13%)
Sep 24, 2014 2.690 2.690 2.630 2.660 77,579 -0.03(-1.12%)
Sep 23, 2014 2.720 2.730 2.670 2.690 69,107 -0.03(-1.10%)
Sep 22, 2014 2.770 2.780 2.660 2.720 304,106 -0.03(-1.09%)
Sep 19, 2014 2.820 2.900 2.750 2.750 583,337 -0.10(-3.51%)
Sep 18, 2014 2.840 2.850 2.650 2.850 353,794 +0.01(+0.35%)
Sep 17, 2014 2.830 2.860 2.810 2.840 39,207 +0.01(+0.35%)
Sep 16, 2014 2.850 2.860 2.780 2.830 62,927 -0.01(-0.35%)
Sep 15, 2014 2.790 2.880 2.790 2.840 102,274 +0.02(+0.71%)
Sep 12, 2014 2.790 2.850 2.790 2.820 57,274 +0.02(+0.71%)
Sep 11, 2014 2.780 2.840 2.760 2.800 324,754 +0.01(+0.36%)
Sep 10, 2014 2.750 2.810 2.750 2.790 166,246 +0.02(+0.72%)
Sep 09, 2014 2.770 2.800 2.750 2.770 131,845 -0.01(-0.36%)
Sep 08, 2014 2.880 2.920 2.780 2.780 180,384 -0.11(-3.81%)
Sep 05, 2014 2.830 2.900 2.830 2.890 112,410 +0.05(+1.76%)
Sep 04, 2014 2.860 2.880 2.830 2.840 69,322 -0.02(-0.70%)
Sep 03, 2014 2.860 2.870 2.850 2.860 29,536 -0.02(-0.69%)
Sep 02, 2014 2.930 2.930 2.860 2.880 40,592 -0.10(-3.36%)
Aug 29, 2014 2.980 2.980 2.980 0 +0.07(+2.41%)
Aug 28, 2014 2.900 2.900 2.900 2.910 41,991 +0.02(+0.69%)
Aug 27, 2014 2.940 2.960 2.880 2.890 109,239 -0.04(-1.37%)
Aug 26, 2014 2.980 2.980 2.890 2.930 39,156 -0.04(-1.35%)
Aug 25, 2014 2.890 2.980 2.840 2.970 104,933 +0.11(+3.85%)
Aug 22, 2014 2.850 2.890 2.820 2.860 103,975 +0.00(+0.00%)
Aug 21, 2014 2.830 2.880 2.800 2.860 290,302 -0.02(-0.69%)
Aug 20, 2014 2.840 2.900 2.800 2.880 161,536 +0.02(+0.70%)
Aug 19, 2014 2.880 2.900 2.800 2.860 130,324 -0.04(-1.38%)
Aug 18, 2014 2.940 2.940 2.880 2.900 49,247 -0.05(-1.69%)
Aug 15, 2014 2.920 2.950 2.900 2.950 192,774 +0.01(+0.34%)
Aug 14, 2014 2.980 2.980 2.930 2.940 186,865 -0.04(-1.34%)
Aug 13, 2014 3.000 3.000 2.970 2.980 38,165 +0.00(+0.00%)
Aug 12, 2014 2.950 3.000 2.950 2.980 49,712 +0.00(+0.00%)
Aug 11, 2014 2.940 2.990 2.940 2.980 53,069 +0.02(+0.68%)
Aug 08, 2014 2.940 2.980 2.940 2.960 43,046 +0.00(+0.00%)
Aug 07, 2014 2.950 2.980 2.940 2.960 60,802 +0.03(+1.02%)
Aug 06, 2014 2.940 2.950 2.900 2.930 103,959 +0.00(+0.00%)
Aug 05, 2014 2.950 2.980 2.910 2.930 62,496 -0.05(-1.68%)
Aug 01, 2014 2.980 2.980 2.980 0 +0.03(+1.02%)
Jul 31, 2014 3.000 3.000 2.850 2.950 1,720,713 -0.05(-1.67%)
Jul 30, 2014 3.000 3.000 2.950 3.000 207,223 +0.01(+0.33%)
Jul 29, 2014 2.990 3.010 2.990 2.990 142,822 +0.00(+0.00%)
Jul 28, 2014 3.030 3.030 2.990 2.990 310,137 -0.01(-0.33%)
Jul 25, 2014 3.000 3.030 2.990 3.000 417,082 +0.02(+0.67%)
Jul 24, 2014 2.980 3.000 2.970 2.980 170,324 +0.06(+2.05%)
Jul 23, 2014 2.990 3.000 2.890 2.920 798,520 -0.06(-2.01%)
Jul 22, 2014 2.870 3.000 2.850 2.980 263,333 +0.11(+3.83%)
Jul 21, 2014 2.860 2.880 2.830 2.870 113,852 +0.00(+0.00%)
Jul 18, 2014 2.830 2.880 2.830 2.870 20,628 -0.01(-0.35%)
Jul 17, 2014 2.900 2.900 2.850 2.880 84,333 -0.01(-0.35%)
Jul 16, 2014 2.910 2.910 2.840 2.890 123,316 -0.01(-0.34%)
Jul 15, 2014 2.920 2.940 2.850 2.900 157,157 -0.05(-1.69%)
Jul 14, 2014 2.940 2.960 2.910 2.950 183,104 +0.00(+0.00%)
Jul 11, 2014 2.970 2.980 2.940 2.950 127,544 +0.00(+0.00%)
Jul 10, 2014 3.020 3.030 2.950 2.950 329,293 -0.07(-2.32%)
Jul 09, 2014 3.000 3.020 2.950 3.020 180,497 +0.01(+0.33%)
Jul 08, 2014 2.990 3.010 2.940 3.010 208,330 +0.03(+1.01%)
Jul 07, 2014 3.000 3.020 2.980 2.980 93,504 -0.03(-1.00%)
Jul 04, 2014 3.000 3.030 3.000 3.010 44,330 -0.02(-0.66%)
Jul 03, 2014 3.040 3.050 3.000 3.030 141,797 +0.00(+0.00%)
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.