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 24, 2011 8.250 8.610 8.250 8.550 59,763 +0.18(+2.15%)
May 20, 2011 8.310 8.410 8.310 8.370 5,790 -0.03(-0.36%)
May 19, 2011 8.300 8.410 8.150 8.400 65,947 +0.04(+0.48%)
May 18, 2011 8.130 8.420 8.130 8.360 71,140 +0.22(+2.70%)
May 17, 2011 8.300 8.300 8.110 8.140 120,323 -0.21(-2.51%)
May 16, 2011 8.590 8.590 8.260 8.350 222,268 -0.24(-2.79%)
May 13, 2011 8.810 8.810 8.490 8.590 70,825 -0.15(-1.72%)
May 12, 2011 8.910 8.910 8.740 8.740 115,816 -0.34(-3.74%)
May 11, 2011 9.210 9.240 9.010 9.080 25,140 -0.26(-2.78%)
May 10, 2011 9.250 9.340 9.210 9.340 72,175 +0.09(+0.97%)
May 09, 2011 9.000 9.300 8.950 9.250 81,981 +0.26(+2.89%)
May 06, 2011 8.900 9.090 8.900 8.990 12,977 +0.06(+0.67%)
May 05, 2011 9.060 9.200 8.910 8.930 268,578 -0.20(-2.19%)
May 04, 2011 9.150 9.160 9.110 9.130 75,552 -0.07(-0.76%)
May 03, 2011 9.300 9.370 9.150 9.200 80,348 -0.12(-1.29%)
May 02, 2011 9.140 9.320 9.260 9.320 46,540 +0.09(+0.98%)
Apr 29, 2011 9.170 9.320 9.160 9.230 141,708 -0.02(-0.22%)
Apr 28, 2011 9.240 9.300 9.180 9.250 31,905 -0.04(-0.43%)
Apr 27, 2011 9.200 9.290 9.200 9.290 12,860 +0.06(+0.65%)
Apr 26, 2011 9.180 9.280 9.100 9.230 53,014 +0.02(+0.22%)
Apr 25, 2011 9.300 9.300 9.130 9.210 12,559 +0.00(+0.00%)
Apr 21, 2011 9.200 9.320 9.200 9.210 135,331 -0.06(-0.65%)
Apr 20, 2011 9.290 9.290 9.200 9.270 35,143 -0.01(-0.11%)
Apr 19, 2011 9.020 9.290 9.010 9.280 82,855 +0.23(+2.54%)
Apr 18, 2011 9.110 9.150 9.020 9.050 39,098 -0.18(-1.95%)
Apr 15, 2011 9.400 9.400 9.200 9.230 62,035 -0.07(-0.75%)
Apr 14, 2011 9.300 9.330 9.060 9.300 58,079 -0.05(-0.53%)
Apr 13, 2011 9.250 9.350 9.140 9.350 64,390 +0.10(+1.08%)
Apr 12, 2011 9.180 9.270 9.000 9.250 70,980 +0.05(+0.54%)
Apr 11, 2011 9.280 9.280 9.200 9.200 36,369 -0.08(-0.86%)
Apr 08, 2011 9.220 9.290 9.150 9.280 23,070 +0.15(+1.64%)
Apr 07, 2011 9.210 9.210 9.030 9.130 36,283 -0.08(-0.87%)
Apr 06, 2011 9.360 9.360 9.130 9.210 79,085 -0.05(-0.54%)
Apr 05, 2011 9.330 9.330 9.210 9.260 335,576 +0.06(+0.65%)
Apr 04, 2011 9.050 9.290 9.050 9.200 100,549 +0.09(+0.99%)
Apr 01, 2011 9.000 9.130 8.900 9.110 32,482 +0.04(+0.44%)
Mar 31, 2011 8.970 9.170 8.900 9.070 73,622 +0.10(+1.11%)
Mar 30, 2011 8.980 9.000 8.700 8.970 122,018 +0.28(+3.22%)
Mar 29, 2011 9.070 9.070 8.690 8.690 125,889 -0.36(-3.98%)
Mar 28, 2011 9.200 9.200 8.910 9.050 345,293 -0.10(-1.09%)
Mar 25, 2011 9.500 9.500 9.050 9.150 668,312 -0.36(-3.79%)
Mar 24, 2011 9.530 9.960 9.420 9.510 558,371 +0.23(+2.48%)
Mar 23, 2011 8.890 9.290 8.890 9.280 84,250 +0.18(+1.98%)
Mar 22, 2011 9.100 9.100 8.860 9.100 53,170 +0.05(+0.55%)
Mar 21, 2011 8.830 9.050 8.850 9.050 101,951 +0.22(+2.49%)
Mar 18, 2011 8.670 9.000 8.660 8.830 55,793 +0.33(+3.88%)
Mar 17, 2011 8.700 8.750 8.350 8.500 10,940 -0.25(-2.86%)
Mar 16, 2011 8.350 8.750 8.330 8.750 16,450 +0.42(+5.04%)
Mar 15, 2011 8.450 8.450 8.020 8.330 88,440 -0.14(-1.65%)
Mar 14, 2011 8.320 8.630 8.320 8.470 31,779 -0.40(-4.51%)
Mar 11, 2011 8.700 8.940 8.520 8.870 42,449 -0.06(-0.67%)
Mar 10, 2011 8.800 8.930 8.740 8.930 127,641 +0.13(+1.48%)
Mar 09, 2011 9.000 9.000 8.620 8.800 48,775 -0.20(-2.22%)
Mar 08, 2011 9.000 9.060 8.940 9.000 26,574 -0.02(-0.22%)
Mar 07, 2011 8.940 9.150 8.940 9.020 38,575 -0.13(-1.42%)
Mar 04, 2011 9.100 9.200 8.960 9.150 164,758 +0.15(+1.67%)
Mar 03, 2011 9.200 9.230 9.000 9.000 27,632 -0.20(-2.17%)
Mar 02, 2011 9.150 9.230 9.060 9.200 38,870 +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.