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

Sprott Inc (TSX: SII )

62.49 -0.36 (-0.57%)
Streaming Delayed Price Updated: 11:09 AM EDT, May 23, 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 (%)
Oct 30, 2015 2.650 2.650 2.580 2.580 73,436 -0.05(-1.90%)
Oct 29, 2015 2.660 2.700 2.610 2.630 37,978 -0.04(-1.50%)
Oct 28, 2015 2.680 2.700 2.640 2.670 39,870 -0.01(-0.37%)
Oct 27, 2015 2.690 2.700 2.670 2.680 25,553 +0.02(+0.75%)
Oct 26, 2015 2.640 2.700 2.640 2.660 249,400 -0.01(-0.37%)
Oct 23, 2015 2.620 2.700 2.620 2.670 86,683 +0.07(+2.69%)
Oct 22, 2015 2.650 2.670 2.590 2.600 80,520 -0.04(-1.52%)
Oct 21, 2015 2.700 2.700 2.640 2.640 73,173 -0.03(-1.12%)
Oct 20, 2015 2.640 2.680 2.640 2.670 78,952 +0.06(+2.30%)
Oct 19, 2015 2.560 2.650 2.550 2.610 89,367 +0.07(+2.76%)
Oct 16, 2015 2.700 2.710 2.540 2.540 97,760 -0.19(-6.96%)
Oct 15, 2015 2.720 2.730 2.650 2.730 64,471 +0.05(+1.87%)
Oct 14, 2015 2.700 2.730 2.660 2.680 174,338 -0.02(-0.74%)
Oct 13, 2015 2.620 2.750 2.610 2.700 93,210 +0.05(+1.89%)
Oct 09, 2015 2.650 2.650 2.650 0 +0.07(+2.71%)
Oct 08, 2015 2.540 2.600 2.540 2.580 44,377 +0.05(+1.98%)
Oct 07, 2015 2.500 2.530 2.470 2.530 80,017 +0.09(+3.69%)
Oct 06, 2015 2.450 2.490 2.420 2.440 270,561 +0.04(+1.46%)
Oct 05, 2015 2.420 2.430 2.400 2.405 89,143 +0.02(+1.05%)
Oct 02, 2015 2.420 2.430 2.370 2.380 192,887 -0.02(-0.83%)
Oct 01, 2015 2.370 2.460 2.350 2.400 129,737 +0.03(+1.27%)
Sep 30, 2015 2.350 2.400 2.310 2.370 75,806 +0.07(+3.04%)
Sep 29, 2015 2.310 2.370 2.280 2.300 58,709 -0.01(-0.43%)
Sep 28, 2015 2.270 2.360 2.270 2.310 105,374 +0.02(+0.87%)
Sep 25, 2015 2.200 2.310 2.200 2.290 149,509 +0.09(+4.09%)
Sep 24, 2015 2.190 2.250 2.190 2.200 427,535 -0.01(-0.45%)
Sep 23, 2015 2.210 2.260 2.200 2.210 100,365 -0.01(-0.45%)
Sep 22, 2015 2.280 2.280 2.200 2.220 90,034 -0.04(-1.77%)
Sep 21, 2015 2.300 2.240 2.260 119,850 +0.07(+3.20%)
Sep 18, 2015 2.290 2.380 2.190 2.190 234,288 -0.08(-3.52%)
Sep 17, 2015 2.290 2.300 2.270 2.270 61,442 +0.04(+1.79%)
Sep 16, 2015 2.230 2.260 2.220 2.230 47,197 +0.01(+0.45%)
Sep 15, 2015 2.305 2.350 2.220 2.220 75,924 -0.03(-1.33%)
Sep 14, 2015 2.330 2.330 2.220 2.250 84,844 -0.04(-1.75%)
Sep 11, 2015 2.310 2.330 2.270 2.290 37,320 -0.01(-0.43%)
Sep 10, 2015 2.320 2.350 2.300 2.300 147,632 +0.00(+0.00%)
Sep 09, 2015 2.410 2.440 2.300 2.300 100,655 -0.08(-3.36%)
Sep 08, 2015 2.350 2.440 2.290 2.380 110,523 +0.04(+1.71%)
Sep 04, 2015 2.340 2.340 2.340 0 +0.03(+1.30%)
Sep 03, 2015 2.300 2.350 2.280 2.310 71,282 +0.07(+3.12%)
Sep 02, 2015 2.300 2.320 2.240 2.240 201,797 -0.01(-0.44%)
Sep 01, 2015 2.300 2.300 2.240 2.250 119,204 +0.00(+0.00%)
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%)
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.