Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sprott Inc (TSX: SII )

62.51 +0.20 (+0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
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%)
Jul 02, 2010 3.550 3.550 3.410 3.420 8,103 -0.16(-4.47%)
Jun 30, 2010 3.420 3.590 3.420 3.580 13,457 +0.07(+1.99%)
Jun 29, 2010 3.540 3.600 3.510 3.510 6,715 -0.16(-4.36%)
Jun 25, 2010 3.680 3.680 3.530 3.670 8,150 +0.05(+1.38%)
Jun 24, 2010 3.500 3.620 3.500 3.620 41,460 +0.16(+4.62%)
Jun 23, 2010 3.520 3.530 3.450 3.460 30,525 -0.09(-2.54%)
Jun 22, 2010 3.500 3.580 3.460 3.550 13,007 +0.05(+1.43%)
Jun 21, 2010 3.490 3.570 3.490 3.500 19,350 -0.06(-1.69%)
Jun 18, 2010 3.430 3.560 3.430 3.560 29,750 +0.09(+2.59%)
Jun 17, 2010 3.500 3.500 3.450 3.470 7,750 +0.02(+0.58%)
Jun 16, 2010 3.440 3.490 3.440 3.450 888 +0.01(+0.29%)
Jun 15, 2010 3.550 3.550 3.400 3.440 50,865 -0.05(-1.43%)
Jun 14, 2010 3.560 3.560 3.480 3.490 11,700 -0.03(-0.85%)
Jun 11, 2010 3.600 3.600 3.490 3.520 27,894 +0.02(+0.57%)
Jun 10, 2010 3.550 3.600 3.440 3.500 38,665 -0.06(-1.69%)
Jun 09, 2010 3.700 3.700 3.560 3.560 28,010 -0.14(-3.78%)
Jun 08, 2010 3.620 3.700 3.610 3.700 16,035 +0.01(+0.27%)
Jun 07, 2010 3.610 3.790 3.560 3.690 153,589 -0.01(-0.27%)
Jun 04, 2010 3.670 3.710 3.600 3.700 27,000 +0.11(+3.06%)
Jun 03, 2010 3.600 3.700 3.590 3.590 34,006 +0.05(+1.41%)
Jun 02, 2010 3.650 3.690 3.540 3.540 25,300 -0.10(-2.75%)
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.