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

Sprott Inc (TSX: SII )

62.51 +0.20 (+0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jan 31, 2014 3.010 3.010 2.900 3.000 250,969 -0.02(-0.66%)
Jan 30, 2014 2.800 3.040 2.760 3.020 231,985 +0.13(+4.50%)
Jan 29, 2014 2.930 2.970 2.860 2.890 118,245 -0.01(-0.34%)
Jan 28, 2014 2.880 2.950 2.860 2.900 123,304 +0.04(+1.40%)
Jan 27, 2014 3.050 3.100 2.830 2.860 282,742 -0.17(-5.61%)
Jan 24, 2014 3.230 3.230 2.990 3.030 312,588 -0.19(-5.90%)
Jan 23, 2014 3.000 3.250 3.000 3.220 292,394 +0.28(+9.52%)
Jan 22, 2014 2.980 3.020 2.920 2.940 78,310 -0.04(-1.34%)
Jan 21, 2014 2.990 3.150 2.880 2.980 377,229 +0.00(+0.00%)
Jan 20, 2014 3.130 3.150 2.980 2.980 136,419 -0.09(-2.93%)
Jan 17, 2014 2.910 3.200 2.900 3.070 596,093 +0.16(+5.50%)
Jan 16, 2014 2.780 2.910 2.750 2.910 202,480 +0.14(+5.05%)
Jan 15, 2014 2.800 2.840 2.770 2.770 252,602 -0.04(-1.42%)
Jan 14, 2014 2.710 2.820 2.700 2.810 181,137 +0.09(+3.31%)
Jan 13, 2014 2.680 2.740 2.660 2.720 328,432 +0.05(+1.87%)
Jan 10, 2014 2.630 2.710 2.630 2.670 176,904 +0.02(+0.75%)
Jan 09, 2014 2.630 2.680 2.600 2.650 112,783 +0.03(+1.15%)
Jan 08, 2014 2.670 2.670 2.600 2.620 591,381 -0.04(-1.50%)
Jan 07, 2014 2.670 2.680 2.630 2.660 147,095 -0.01(-0.37%)
Jan 06, 2014 2.650 2.700 2.640 2.670 264,065 +0.02(+0.75%)
Jan 03, 2014 2.590 2.680 2.590 2.650 90,464 +0.07(+2.71%)
Jan 02, 2014 2.560 2.610 2.540 2.580 119,344 -0.04(-1.53%)
Dec 31, 2013 2.620 2.620 2.620 0 +0.05(+1.95%)
Dec 30, 2013 2.580 2.580 2.470 2.570 89,975 -0.01(-0.39%)
Dec 27, 2013 2.600 2.680 2.560 2.580 94,915 -0.07(-2.64%)
Dec 24, 2013 2.650 2.650 2.650 0 +0.12(+4.74%)
Dec 23, 2013 2.540 2.590 2.500 2.530 228,250 +0.02(+0.80%)
Dec 20, 2013 2.440 2.540 2.420 2.510 133,681 +0.10(+4.15%)
Dec 19, 2013 2.490 2.500 2.410 2.410 110,194 -0.10(-3.98%)
Dec 18, 2013 2.520 2.580 2.510 2.510 65,485 -0.03(-1.18%)
Dec 17, 2013 2.570 2.610 2.500 2.540 730,930 -0.06(-2.31%)
Dec 16, 2013 2.570 2.630 2.550 2.600 104,858 +0.07(+2.77%)
Dec 13, 2013 2.510 2.620 2.500 2.530 61,471 -0.04(-1.56%)
Dec 12, 2013 2.500 2.570 2.380 2.570 218,719 +0.05(+1.98%)
Dec 11, 2013 2.610 2.620 2.460 2.520 375,443 -0.08(-3.08%)
Dec 10, 2013 2.510 2.610 2.500 2.600 483,852 +0.11(+4.42%)
Dec 09, 2013 2.490 2.490 2.440 2.490 75,311 +0.00(+0.00%)
Dec 06, 2013 2.600 2.600 2.480 2.490 106,861 -0.13(-4.96%)
Dec 05, 2013 2.680 2.680 2.560 2.620 81,112 -0.08(-2.96%)
Dec 04, 2013 2.610 2.700 2.530 2.700 133,985 +0.07(+2.66%)
Dec 03, 2013 2.730 2.730 2.610 2.630 137,056 -0.10(-3.66%)
Dec 02, 2013 2.650 2.730 2.650 2.730 178,240 +0.08(+3.02%)
Nov 29, 2013 2.680 2.750 2.650 2.650 150,862 +0.00(+0.00%)
Nov 28, 2013 2.750 2.760 2.650 2.650 81,200 -0.10(-3.64%)
Nov 27, 2013 2.800 2.840 2.750 2.750 303,501 -0.04(-1.43%)
Nov 26, 2013 2.800 2.800 2.740 2.790 131,479 -0.01(-0.36%)
Nov 25, 2013 2.800 2.880 2.780 2.800 73,873 -0.03(-1.06%)
Nov 22, 2013 2.820 2.880 2.750 2.830 90,859 +0.02(+0.71%)
Nov 21, 2013 2.860 2.920 2.810 2.810 580,753 -0.08(-2.77%)
Nov 20, 2013 2.850 2.910 2.790 2.890 283,454 +0.06(+2.12%)
Nov 19, 2013 2.880 2.900 2.800 2.830 67,336 -0.07(-2.41%)
Nov 18, 2013 2.900 2.900 2.770 2.900 369,502 +0.00(+0.00%)
Nov 15, 2013 2.950 2.950 2.860 2.900 87,625 -0.05(-1.69%)
Nov 14, 2013 2.760 2.960 2.760 2.950 137,507 +0.04(+1.37%)
Nov 12, 2013 2.850 2.930 2.840 2.910 2,479,403 +0.04(+1.39%)
Nov 11, 2013 2.850 2.870 2.800 2.870 55,562 +0.06(+2.14%)
Nov 08, 2013 2.860 2.870 2.800 2.810 133,429 -0.03(-1.06%)
Nov 07, 2013 2.760 2.890 2.740 2.840 433,245 +0.07(+2.53%)
Nov 06, 2013 2.640 2.770 2.640 2.770 239,289 +0.11(+4.14%)
Nov 05, 2013 2.620 2.680 2.600 2.660 107,024 +0.00(+0.00%)
Nov 04, 2013 2.610 2.670 2.570 2.660 491,484 +0.04(+1.53%)
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.