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, 2012 4.230 4.230 4.230 0 +0.04(+0.95%)
Aug 30, 2012 4.280 4.280 4.190 4.190 25,998 -0.07(-1.64%)
Aug 29, 2012 4.350 4.350 4.250 4.260 26,339 -0.08(-1.84%)
Aug 27, 2012 4.350 4.400 4.340 4.340 16,810 -0.09(-2.03%)
Aug 24, 2012 4.450 4.450 4.400 4.430 13,321 -0.02(-0.45%)
Aug 23, 2012 4.340 4.500 4.340 4.450 37,281 +0.12(+2.77%)
Aug 22, 2012 4.320 4.390 4.280 4.330 9,870 -0.08(-1.81%)
Aug 21, 2012 4.310 4.490 4.290 4.410 43,666 +0.10(+2.32%)
Aug 20, 2012 4.340 4.340 4.300 4.310 5,500 -0.04(-0.92%)
Aug 17, 2012 4.340 4.390 4.290 4.350 12,100 -0.03(-0.68%)
Aug 16, 2012 4.290 4.380 4.270 4.380 20,502 +0.09(+2.10%)
Aug 15, 2012 4.410 4.410 4.230 4.290 50,068 -0.16(-3.60%)
Aug 14, 2012 4.540 4.540 4.400 4.450 3,462 -0.05(-1.11%)
Aug 13, 2012 4.500 4.550 4.500 4.500 102,920 +0.00(+0.00%)
Aug 11, 2012 4.550 4.890 4.450 4.500 64,897 +0.00(+0.00%)
Aug 10, 2012 4.550 4.890 4.450 4.500 64,897 -0.05(-1.10%)
Aug 09, 2012 4.640 4.690 4.540 4.550 79,414 -0.38(-7.71%)
Aug 08, 2012 5.000 5.000 4.880 4.930 7,325 -0.07(-1.40%)
Aug 07, 2012 5.050 5.050 4.900 5.000 6,223 -0.01(-0.20%)
Aug 03, 2012 5.010 5.010 5.010 0 +0.16(+3.30%)
Aug 02, 2012 4.970 4.970 4.850 4.850 5,160 -0.17(-3.39%)
Aug 01, 2012 5.010 5.080 4.940 5.020 13,950 +0.02(+0.40%)
Jul 31, 2012 5.100 5.140 5.000 5.000 7,805 -0.14(-2.72%)
Jul 30, 2012 5.100 5.140 5.070 5.140 1,707 +0.11(+2.19%)
Jul 27, 2012 4.850 5.050 4.850 5.030 15,834 +0.22(+4.57%)
Jul 26, 2012 4.770 4.810 4.700 4.810 24,300 +0.01(+0.21%)
Jul 25, 2012 4.770 4.810 4.750 4.800 4,650 -0.07(-1.44%)
Jul 24, 2012 4.830 4.870 4.810 4.870 400 -0.08(-1.62%)
Jul 23, 2012 4.690 4.960 4.690 4.950 12,302 +0.15(+3.13%)
Jul 20, 2012 4.770 4.800 4.660 4.800 20,046 +0.06(+1.27%)
Jul 19, 2012 4.700 4.770 4.640 4.740 226,453 +0.07(+1.50%)
Jul 18, 2012 4.680 4.680 4.630 4.670 2,700 -0.01(-0.21%)
Jul 17, 2012 4.630 4.680 4.610 4.680 6,474 +0.05(+1.08%)
Jul 16, 2012 4.660 4.700 4.630 4.630 9,101 -0.17(-3.54%)
Jul 13, 2012 4.800 4.800 4.800 4.800 101 +0.04(+0.84%)
Jul 12, 2012 4.750 4.800 4.700 4.760 6,550 -0.09(-1.86%)
Jul 11, 2012 4.900 4.900 4.700 4.850 40,501 +0.01(+0.21%)
Jul 10, 2012 4.790 4.940 4.790 4.840 20,909 +0.04(+0.83%)
Jul 09, 2012 4.810 4.900 4.760 4.800 5,170 -0.01(-0.21%)
Jul 06, 2012 4.900 4.900 4.810 4.810 9,018 -0.13(-2.63%)
Jul 05, 2012 4.950 4.960 4.790 4.940 5,025 -0.01(-0.20%)
Jul 04, 2012 4.970 4.970 4.900 4.950 3,506 +0.03(+0.61%)
Jul 03, 2012 4.900 4.990 4.900 4.920 32,742 -0.03(-0.61%)
Jun 29, 2012 4.950 4.950 4.950 0 +0.14(+2.91%)
Jun 28, 2012 4.910 4.910 4.810 4.810 22,950 -0.14(-2.83%)
Jun 27, 2012 4.870 4.950 4.870 4.950 13,032 +0.13(+2.70%)
Jun 26, 2012 4.850 4.850 4.700 4.820 22,162 -0.05(-1.03%)
Jun 25, 2012 4.900 4.960 4.870 4.870 25,200 -0.03(-0.61%)
Jun 22, 2012 4.950 5.050 4.860 4.900 45,293 -0.09(-1.80%)
Jun 21, 2012 5.200 5.240 4.990 4.990 28,863 -0.26(-4.95%)
Jun 20, 2012 5.090 5.290 5.080 5.250 26,502 +0.14(+2.74%)
Jun 19, 2012 5.060 5.120 5.000 5.110 64,690 +0.05(+0.99%)
Jun 18, 2012 5.000 5.120 4.950 5.060 107,935 +0.06(+1.20%)
Jun 15, 2012 5.350 5.400 4.840 5.000 93,752 -0.33(-6.19%)
Jun 14, 2012 5.470 5.470 5.320 5.330 20,153 -0.14(-2.56%)
Jun 13, 2012 5.510 5.510 5.440 5.470 48,148 -0.04(-0.73%)
Jun 12, 2012 5.410 5.570 5.410 5.510 9,933 +0.07(+1.29%)
Jun 11, 2012 5.550 5.550 5.420 5.440 12,383 +0.02(+0.37%)
Jun 08, 2012 5.230 5.520 5.230 5.420 23,341 -0.14(-2.52%)
Jun 07, 2012 5.880 5.880 5.550 5.560 300,931 -0.21(-3.64%)
Jun 06, 2012 5.460 5.980 5.460 5.770 89,901 +0.32(+5.87%)
Jun 05, 2012 5.020 5.470 5.020 5.450 79,690 +0.34(+6.65%)
Jun 04, 2012 5.100 5.110 5.050 5.110 33,772 +0.04(+0.79%)
Jun 02, 2012 4.830 5.080 4.830 5.070 7,262 +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.