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 (%)
Aug 31, 2011 8.100 8.410 8.090 8.230 122,798 +0.15(+1.86%)
Aug 30, 2011 7.970 8.100 7.970 8.080 61,546 +0.11(+1.38%)
Aug 29, 2011 7.980 8.000 7.900 7.970 28,113 +0.00(+0.00%)
Aug 26, 2011 7.930 8.000 7.920 7.970 17,527 +0.01(+0.13%)
Aug 25, 2011 8.000 8.040 7.860 7.960 162,200 -0.14(-1.73%)
Aug 24, 2011 8.180 8.300 8.020 8.100 37,004 -0.20(-2.41%)
Aug 23, 2011 8.310 8.330 8.210 8.300 161,888 -0.04(-0.48%)
Aug 22, 2011 8.080 8.390 8.080 8.340 26,948 +0.21(+2.58%)
Aug 19, 2011 8.300 8.300 8.070 8.130 43,159 -0.16(-1.93%)
Aug 18, 2011 8.520 8.520 8.150 8.290 276,832 -0.23(-2.70%)
Aug 17, 2011 8.510 8.650 8.510 8.520 9,460 +0.01(+0.12%)
Aug 16, 2011 8.710 8.750 8.490 8.510 145,050 -0.19(-2.18%)
Aug 15, 2011 8.800 8.800 8.580 8.700 244,310 -0.09(-1.02%)
Aug 12, 2011 9.060 9.060 8.750 8.790 132,812 -0.25(-2.77%)
Aug 11, 2011 9.150 9.200 8.800 9.040 121,549 -0.26(-2.80%)
Aug 10, 2011 8.300 9.300 8.300 9.300 74,765 +0.93(+11.11%)
Aug 09, 2011 8.320 8.400 8.100 8.370 84,169 +0.17(+2.07%)
Aug 08, 2011 8.050 8.610 8.030 8.200 82,131 -0.28(-3.30%)
Aug 05, 2011 8.440 8.530 8.030 8.480 30,265 -0.07(-0.82%)
Aug 04, 2011 9.000 9.140 8.550 8.550 75,400 -0.45(-5.00%)
Aug 03, 2011 8.640 9.100 8.630 9.000 51,510 +0.62(+7.40%)
Aug 02, 2011 8.400 8.400 8.320 8.380 4,302 +0.06(+0.72%)
Jul 29, 2011 8.460 8.500 8.320 8.320 17,829 -0.27(-3.14%)
Jul 28, 2011 8.500 8.590 8.400 8.590 32,050 -0.02(-0.23%)
Jul 27, 2011 8.850 8.850 8.600 8.610 10,815 -0.19(-2.16%)
Jul 26, 2011 8.900 8.920 8.790 8.800 12,100 -0.19(-2.11%)
Jul 25, 2011 9.080 9.080 8.670 8.990 11,600 -0.09(-0.99%)
Jul 22, 2011 9.240 9.180 9.060 9.080 26,251 -0.17(-1.84%)
Jul 21, 2011 9.000 9.250 9.000 9.250 181,180 +0.16(+1.76%)
Jul 20, 2011 8.960 9.130 8.960 9.090 43,990 +0.10(+1.11%)
Jul 19, 2011 8.750 9.110 8.700 8.990 62,608 +0.30(+3.45%)
Jul 18, 2011 8.570 8.710 8.410 8.690 15,600 +0.09(+1.05%)
Jul 15, 2011 8.600 8.610 8.520 8.600 30,377 +0.07(+0.82%)
Jul 14, 2011 8.250 8.550 8.240 8.530 65,450 +0.28(+3.39%)
Jul 13, 2011 7.950 8.250 7.950 8.250 107,120 +0.27(+3.38%)
Jul 12, 2011 7.870 8.000 7.870 7.980 46,275 +0.00(+0.00%)
Jul 11, 2011 8.140 8.150 7.840 7.980 70,823 -0.19(-2.33%)
Jul 08, 2011 8.190 8.340 8.110 8.170 180,817 -0.03(-0.37%)
Jul 07, 2011 8.000 8.210 7.990 8.200 186,455 +0.12(+1.49%)
Jul 06, 2011 7.910 8.080 7.730 8.080 104,252 +0.26(+3.32%)
Jul 05, 2011 7.600 7.870 7.560 7.820 48,010 +0.22(+2.89%)
Jul 04, 2011 7.410 7.680 7.410 7.600 13,878 +0.21(+2.84%)
Jun 30, 2011 7.460 7.500 7.380 7.390 88,766 -0.04(-0.54%)
Jun 29, 2011 7.480 7.490 7.430 7.430 218,613 -0.12(-1.59%)
Jun 28, 2011 7.410 7.590 7.300 7.550 691,331 +0.15(+2.03%)
Jun 27, 2011 7.620 7.640 7.400 7.400 94,337 -0.21(-2.76%)
Jun 24, 2011 7.490 7.620 7.480 7.610 29,556 +0.11(+1.47%)
Jun 23, 2011 7.670 7.670 7.350 7.500 66,595 -0.14(-1.83%)
Jun 22, 2011 7.860 7.860 7.610 7.640 102,351 -0.16(-2.05%)
Jun 21, 2011 7.400 7.900 7.400 7.800 71,415 +0.44(+5.98%)
Jun 20, 2011 7.270 7.460 7.360 7.360 89,458 +0.03(+0.41%)
Jun 17, 2011 7.280 7.530 7.280 7.330 81,742 -0.27(-3.55%)
Jun 16, 2011 7.710 7.800 7.250 7.600 175,290 -0.29(-3.68%)
Jun 15, 2011 7.990 8.000 7.650 7.890 172,725 -0.12(-1.50%)
Jun 14, 2011 7.950 8.050 7.880 8.010 157,226 +0.09(+1.14%)
Jun 13, 2011 8.100 8.130 7.850 7.920 40,858 -0.26(-3.18%)
Jun 10, 2011 8.210 8.300 8.100 8.180 48,440 -0.17(-2.04%)
Jun 09, 2011 8.140 8.360 8.120 8.350 68,638 +0.26(+3.21%)
Jun 08, 2011 8.170 8.170 7.980 8.090 57,242 -0.20(-2.41%)
Jun 07, 2011 8.500 8.510 8.230 8.290 18,560 -0.19(-2.24%)
Jun 06, 2011 8.600 8.700 8.480 8.480 105,816 -0.12(-1.40%)
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.