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 (%)
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%)
Jun 01, 2010 3.730 3.800 3.620 3.640 20,468 -0.12(-3.19%)
May 31, 2010 3.780 3.780 3.650 3.760 5,395 +0.03(+0.80%)
May 28, 2010 3.620 3.740 3.620 3.730 14,511 +0.12(+3.32%)
May 27, 2010 3.460 3.640 3.460 3.610 24,203 +0.24(+7.12%)
May 26, 2010 3.660 3.800 3.370 3.370 81,161 -0.28(-7.67%)
May 25, 2010 3.660 3.660 3.650 3.650 11,000 -0.02(-0.54%)
May 21, 2010 3.700 3.830 3.650 3.670 14,350 -0.04(-1.08%)
May 20, 2010 3.760 3.780 3.710 3.710 49,824 -0.11(-2.88%)
May 19, 2010 3.860 3.860 3.720 3.820 83,477 -0.18(-4.50%)
May 18, 2010 4.020 4.100 3.940 4.000 77,250 -0.03(-0.74%)
May 17, 2010 4.120 4.120 4.030 4.030 15,573 -0.07(-1.71%)
May 14, 2010 4.150 4.150 4.000 4.100 79,101 -0.05(-1.20%)
May 13, 2010 4.230 4.250 4.100 4.150 31,096 -0.06(-1.43%)
May 12, 2010 4.090 4.230 4.090 4.210 81,505 +0.21(+5.25%)
May 11, 2010 4.000 4.080 4.000 4.000 47,652 -0.05(-1.23%)
May 10, 2010 4.000 4.050 4.000 4.050 29,856 +0.10(+2.53%)
May 07, 2010 3.810 3.960 3.700 3.950 10,388 +0.05(+1.28%)
May 06, 2010 3.800 3.900 3.800 3.900 15,372 +0.07(+1.83%)
May 05, 2010 3.980 3.830 3.800 3.830 11,500 -0.01(-0.26%)
May 04, 2010 4.010 4.010 3.840 3.840 8,390 -0.16(-4.00%)
May 03, 2010 4.140 4.120 4.000 4.000 3,250 -0.12(-2.91%)
Apr 30, 2010 4.090 4.130 3.950 4.120 25,566 +0.16(+4.04%)
Apr 29, 2010 4.100 4.130 3.950 3.960 28,481 -0.14(-3.41%)
Apr 28, 2010 3.910 4.140 3.900 4.100 58,732 +0.20(+5.13%)
Apr 27, 2010 3.900 3.900 3.890 3.900 8,920 -0.04(-1.02%)
Apr 26, 2010 3.900 3.940 3.810 3.940 27,120 +0.04(+1.03%)
Apr 23, 2010 3.740 3.900 3.740 3.900 44,050 +0.15(+4.00%)
Apr 22, 2010 3.790 3.790 3.700 3.750 25,177 -0.02(-0.53%)
Apr 21, 2010 3.700 3.790 3.700 3.770 13,910 +0.07(+1.89%)
Apr 20, 2010 3.700 3.800 3.620 3.700 223,815 -0.04(-1.07%)
Apr 19, 2010 3.750 3.790 3.700 3.740 20,134 -0.04(-1.06%)
Apr 16, 2010 3.760 3.780 3.750 3.780 16,450 -0.01(-0.26%)
Apr 15, 2010 3.900 3.900 3.790 3.790 53,920 -0.11(-2.82%)
Apr 14, 2010 3.990 4.000 3.880 3.900 24,600 -0.10(-2.50%)
Apr 13, 2010 3.920 4.000 3.870 4.000 44,250 +0.01(+0.25%)
Apr 12, 2010 3.990 4.000 3.910 3.990 73,310 +0.08(+2.05%)
Apr 09, 2010 3.950 3.950 3.910 3.910 30,800 -0.08(-2.01%)
Apr 08, 2010 3.910 4.000 3.910 3.990 15,438 +0.04(+1.01%)
Apr 07, 2010 4.000 4.060 3.910 3.950 46,500 -0.05(-1.25%)
Apr 06, 2010 4.100 4.100 3.900 4.000 13,950 -0.05(-1.23%)
Apr 05, 2010 3.860 4.080 3.860 4.050 33,653 +0.17(+4.38%)
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.