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, 2015 2.250 2.270 2.240 2.250 242,450 +0.01(+0.45%)
Aug 28, 2015 2.280 2.280 2.240 2.240 93,795 -0.02(-0.88%)
Aug 27, 2015 2.200 2.350 2.180 2.260 144,658 +0.07(+3.20%)
Aug 26, 2015 2.380 2.390 2.170 2.190 248,380 -0.20(-8.37%)
Aug 25, 2015 2.270 2.450 2.170 2.390 230,835 +0.16(+7.17%)
Aug 24, 2015 2.280 2.110 2.230 100,288 +0.01(+0.45%)
Aug 21, 2015 2.330 2.220 2.220 66,757 -0.03(-1.33%)
Aug 20, 2015 2.160 2.260 2.160 2.250 106,941 +0.11(+5.14%)
Aug 19, 2015 2.120 2.170 2.100 2.140 85,071 +0.03(+1.42%)
Aug 18, 2015 2.190 2.190 2.100 2.110 94,405 -0.07(-3.21%)
Aug 17, 2015 2.200 2.200 2.170 2.180 61,491 -0.02(-0.91%)
Aug 14, 2015 2.140 2.200 2.140 2.200 71,813 +0.05(+2.33%)
Aug 13, 2015 2.160 2.190 2.120 2.150 99,771 -0.03(-1.38%)
Aug 12, 2015 2.180 2.190 2.145 2.180 190,807 -0.01(-0.46%)
Aug 11, 2015 2.230 2.250 2.180 2.190 188,514 -0.01(-0.45%)
Aug 10, 2015 2.110 2.250 2.110 2.200 118,831 +0.10(+4.76%)
Aug 07, 2015 2.110 2.140 2.080 2.100 82,566 -0.02(-0.94%)
Aug 06, 2015 2.140 2.190 2.090 2.120 164,802 +0.03(+1.44%)
Aug 05, 2015 2.140 2.140 2.090 2.090 32,143 -0.04(-1.88%)
Aug 04, 2015 2.100 2.140 2.100 2.130 52,874 +0.03(+1.43%)
Jul 31, 2015 2.100 2.100 2.100 0 +0.03(+1.45%)
Jul 30, 2015 2.020 2.080 2.020 2.070 132,722 +0.01(+0.49%)
Jul 29, 2015 2.040 2.060 1.980 2.060 122,441 +0.00(+0.00%)
Jul 28, 2015 2.040 2.100 2.020 2.060 66,169 +0.04(+1.98%)
Jul 27, 2015 2.140 2.160 2.020 2.020 143,427 -0.11(-5.16%)
Jul 24, 2015 2.090 2.130 2.080 2.130 45,799 +0.05(+2.40%)
Jul 23, 2015 2.150 2.170 2.060 2.080 259,573 -0.09(-4.15%)
Jul 22, 2015 2.220 2.250 2.150 2.170 143,998 -0.03(-1.36%)
Jul 21, 2015 2.160 2.230 2.110 2.200 67,081 +0.00(+0.00%)
Jul 20, 2015 2.270 2.270 2.140 2.200 187,031 -0.10(-4.35%)
Jul 17, 2015 2.140 2.310 2.140 2.300 831,382 +0.15(+6.98%)
Jul 16, 2015 2.320 2.330 2.130 2.150 263,625 -0.18(-7.73%)
Jul 15, 2015 2.440 2.440 2.320 2.330 99,898 -0.10(-4.12%)
Jul 14, 2015 2.470 2.500 2.420 2.430 122,560 -0.06(-2.41%)
Jul 13, 2015 2.490 2.550 2.490 2.490 42,568 +0.00(+0.00%)
Jul 10, 2015 2.520 2.530 2.490 2.490 122,458 +0.03(+1.22%)
Jul 09, 2015 2.520 2.550 2.460 2.460 43,745 -0.03(-1.20%)
Jul 08, 2015 2.480 2.520 2.480 2.490 74,619 -0.01(-0.40%)
Jul 07, 2015 2.510 2.550 2.490 2.500 56,023 -0.05(-1.96%)
Jul 06, 2015 2.500 2.600 2.500 2.550 80,533 -0.05(-1.92%)
Jul 03, 2015 2.580 2.600 2.560 2.600 16,975 +0.04(+1.56%)
Jul 02, 2015 2.500 2.600 2.500 2.560 81,889 +0.09(+3.64%)
Jun 30, 2015 2.470 2.470 2.470 0 +0.00(+0.00%)
Jun 29, 2015 2.550 2.600 2.470 2.470 42,877 -0.11(-4.26%)
Jun 26, 2015 2.620 2.630 2.580 2.580 53,285 -0.08(-3.01%)
Jun 25, 2015 2.580 2.700 2.550 2.660 140,526 +0.05(+1.92%)
Jun 24, 2015 2.580 2.650 2.580 2.610 38,838 +0.00(+0.00%)
Jun 23, 2015 2.580 2.650 2.560 2.610 152,065 +0.04(+1.56%)
Jun 22, 2015 2.520 2.600 2.500 2.570 78,582 +0.07(+2.80%)
Jun 19, 2015 2.510 2.560 2.500 2.500 82,648 -0.02(-0.79%)
Jun 18, 2015 2.460 2.560 2.460 2.520 100,626 +0.05(+2.02%)
Jun 17, 2015 2.460 2.480 2.460 2.470 61,202 +0.00(+0.00%)
Jun 16, 2015 2.480 2.480 2.460 2.470 47,062 -0.01(-0.40%)
Jun 15, 2015 2.480 2.520 2.460 2.480 54,663 -0.01(-0.40%)
Jun 12, 2015 2.470 2.490 2.460 2.490 27,190 +0.02(+0.81%)
Jun 11, 2015 2.500 2.530 2.470 2.470 56,385 -0.04(-1.59%)
Jun 10, 2015 2.480 2.550 2.460 2.510 57,532 +0.02(+0.80%)
Jun 09, 2015 2.470 2.530 2.450 2.490 41,182 +0.03(+1.22%)
Jun 08, 2015 2.550 2.550 2.460 2.460 79,085 -0.05(-1.99%)
Jun 05, 2015 2.530 2.570 2.510 2.510 28,281 -0.03(-1.18%)
Jun 04, 2015 2.550 2.580 2.540 2.540 24,953 +0.00(+0.00%)
Jun 03, 2015 2.560 2.560 2.520 2.540 28,683 -0.01(-0.39%)
Jun 02, 2015 2.520 2.570 2.510 2.550 47,178 +0.02(+0.79%)
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.