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

Sprott Inc (TSX: SII )

55.86 +0.56 (+1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2014 3.250 3.250 3.200 3.250 38,550 -0.02(-0.61%)
Apr 29, 2014 3.220 3.330 3.220 3.270 53,693 +0.03(+0.93%)
Apr 28, 2014 3.200 3.240 3.200 3.240 46,193 +0.02(+0.62%)
Apr 25, 2014 3.210 3.260 3.180 3.220 76,399 +0.00(+0.00%)
Apr 24, 2014 3.210 3.250 3.180 3.220 188,866 -0.02(-0.62%)
Apr 23, 2014 3.240 3.320 3.230 3.240 70,833 -0.03(-0.92%)
Apr 22, 2014 3.250 3.270 3.190 3.270 39,975 +0.00(+0.00%)
Apr 21, 2014 3.230 3.320 3.200 3.270 47,866 -0.01(-0.30%)
Apr 17, 2014 3.280 3.280 3.280 0 +0.01(+0.31%)
Apr 16, 2014 3.190 3.280 3.130 3.270 105,514 +0.06(+1.87%)
Apr 15, 2014 3.190 3.230 3.100 3.210 247,967 -0.01(-0.31%)
Apr 14, 2014 3.190 3.240 3.160 3.220 56,533 +0.05(+1.58%)
Apr 11, 2014 3.210 3.220 3.160 3.170 82,130 -0.05(-1.55%)
Apr 10, 2014 3.150 3.240 3.110 3.220 97,587 +0.10(+3.21%)
Apr 09, 2014 3.170 3.230 3.110 3.120 204,129 -0.07(-2.19%)
Apr 08, 2014 3.350 3.370 3.130 3.190 249,966 -0.18(-5.34%)
Apr 07, 2014 3.400 3.400 3.330 3.370 66,048 -0.08(-2.32%)
Apr 04, 2014 3.350 3.450 3.300 3.450 194,181 +0.08(+2.37%)
Apr 03, 2014 3.440 3.440 3.335 3.370 185,428 -0.09(-2.60%)
Apr 02, 2014 3.570 3.570 3.440 3.460 225,841 -0.10(-2.81%)
Apr 01, 2014 3.580 3.610 3.550 3.560 76,797 -0.05(-1.39%)
Mar 31, 2014 3.640 3.640 3.530 3.610 80,030 +0.00(+0.00%)
Mar 28, 2014 3.550 3.640 3.550 3.610 86,605 +0.06(+1.69%)
Mar 27, 2014 3.530 3.640 3.500 3.550 193,371 -0.03(-0.84%)
Mar 26, 2014 3.630 3.680 3.570 3.580 177,640 -0.07(-1.92%)
Mar 25, 2014 3.590 3.700 3.590 3.650 57,951 +0.03(+0.83%)
Mar 24, 2014 3.690 3.690 3.570 3.620 348,841 -0.13(-3.47%)
Mar 21, 2014 3.540 3.770 3.520 3.750 219,029 +0.20(+5.63%)
Mar 20, 2014 3.510 3.570 3.410 3.550 228,670 -0.04(-1.11%)
Mar 19, 2014 3.840 3.840 3.560 3.590 245,690 -0.23(-6.02%)
Mar 18, 2014 3.750 3.850 3.700 3.820 94,926 +0.05(+1.33%)
Mar 17, 2014 3.780 3.800 3.750 3.770 79,018 +0.02(+0.53%)
Mar 14, 2014 3.740 3.790 3.730 3.750 97,363 -0.01(-0.27%)
Mar 13, 2014 3.600 3.780 3.600 3.760 381,261 +0.13(+3.58%)
Mar 12, 2014 3.580 3.660 3.520 3.630 140,305 +0.07(+1.97%)
Mar 11, 2014 3.600 3.600 3.480 3.560 123,212 -0.02(-0.56%)
Mar 10, 2014 3.580 3.620 3.530 3.580 88,358 +0.05(+1.42%)
Mar 07, 2014 3.490 3.540 3.420 3.530 82,454 +0.08(+2.32%)
Mar 06, 2014 3.450 3.510 3.440 3.450 62,610 +0.01(+0.29%)
Mar 05, 2014 3.530 3.550 3.440 3.440 147,257 -0.13(-3.64%)
Mar 04, 2014 3.550 3.600 3.490 3.570 181,824 +0.00(+0.00%)
Mar 03, 2014 3.500 3.570 3.430 3.570 128,749 +0.08(+2.29%)
Feb 28, 2014 3.430 3.490 3.410 3.490 92,997 +0.04(+1.16%)
Feb 27, 2014 3.490 3.490 3.430 3.450 30,988 -0.02(-0.58%)
Feb 26, 2014 3.380 3.500 3.380 3.470 60,303 +0.07(+2.06%)
Feb 25, 2014 3.470 3.470 3.380 3.400 113,204 -0.07(-2.02%)
Feb 24, 2014 3.500 3.620 3.410 3.470 200,224 +0.06(+1.76%)
Feb 21, 2014 3.480 3.490 3.400 3.410 176,695 +0.01(+0.29%)
Feb 20, 2014 3.430 3.450 3.280 3.400 148,654 +0.10(+3.03%)
Feb 19, 2014 3.490 3.500 3.260 3.300 234,434 -0.19(-5.44%)
Feb 18, 2014 3.480 3.560 3.450 3.490 377,051 +0.05(+1.45%)
Feb 14, 2014 3.440 3.440 3.440 0 +0.30(+9.55%)
Feb 13, 2014 3.100 3.160 3.090 3.140 142,252 +0.01(+0.32%)
Feb 12, 2014 3.120 3.210 3.110 3.130 142,966 -0.01(-0.32%)
Feb 11, 2014 3.130 3.150 3.090 3.140 365,211 +0.05(+1.62%)
Feb 10, 2014 3.040 3.150 3.040 3.090 358,689 +0.07(+2.32%)
Feb 07, 2014 3.020 3.050 3.000 3.020 103,075 +0.03(+1.00%)
Feb 06, 2014 2.930 3.040 2.920 2.990 59,467 +0.06(+2.05%)
Feb 05, 2014 2.880 2.990 2.880 2.930 104,555 +0.03(+1.03%)
Feb 04, 2014 2.930 2.960 2.900 2.900 129,492 -0.04(-1.36%)
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.