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

Sprott Inc (TSX: SII )

59.67 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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 (%)
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%)
Nov 01, 2013 2.610 2.640 2.580 2.620 367,990 -0.02(-0.76%)
Oct 31, 2013 2.600 2.640 2.600 2.640 108,487 +0.02(+0.76%)
Oct 30, 2013 2.620 2.630 2.590 2.620 2,242,095 +0.00(+0.00%)
Oct 29, 2013 2.610 2.630 2.590 2.620 772,312 +0.01(+0.38%)
Oct 28, 2013 2.620 2.630 2.610 2.610 23,486 -0.01(-0.38%)
Oct 25, 2013 2.580 2.630 2.560 2.620 263,779 +0.02(+0.77%)
Oct 24, 2013 2.580 2.600 2.570 2.600 155,224 +0.01(+0.39%)
Oct 23, 2013 2.570 2.620 2.560 2.590 69,463 +0.01(+0.39%)
Oct 22, 2013 2.570 2.600 2.530 2.580 156,617 +0.03(+1.18%)
Oct 21, 2013 2.570 2.590 2.520 2.550 200,159 -0.02(-0.78%)
Oct 18, 2013 2.580 2.600 2.560 2.570 62,489 -0.01(-0.39%)
Oct 17, 2013 2.620 2.620 2.580 2.580 224,800 -0.02(-0.77%)
Oct 16, 2013 2.540 2.600 2.540 2.600 78,030 +0.04(+1.56%)
Oct 15, 2013 2.580 2.610 2.520 2.560 218,911 -0.04(-1.54%)
Oct 11, 2013 2.600 2.600 2.600 0 +0.03(+1.17%)
Oct 10, 2013 2.500 2.570 2.500 2.570 59,972 +0.10(+4.05%)
Oct 09, 2013 2.700 2.700 2.450 2.470 252,894 -0.26(-9.52%)
Oct 08, 2013 2.700 2.730 2.700 2.730 160,435 +0.01(+0.37%)
Oct 07, 2013 2.700 2.730 2.700 2.720 60,022 +0.01(+0.37%)
Oct 04, 2013 2.700 2.730 2.690 2.710 61,608 +0.00(+0.00%)
Oct 03, 2013 2.700 2.720 2.650 2.710 219,683 +0.01(+0.37%)
Oct 02, 2013 2.750 2.750 2.700 2.700 816,910 -0.03(-1.10%)
Oct 01, 2013 2.770 2.770 2.730 2.730 146,479 -0.07(-2.50%)
Sep 27, 2013 2.750 2.800 2.750 2.800 270,314 +0.05(+1.82%)
Sep 26, 2013 2.750 2.750 2.710 2.750 213,071 +0.01(+0.36%)
Sep 25, 2013 2.750 2.750 2.720 2.740 151,934 -0.01(-0.36%)
Sep 24, 2013 2.720 2.760 2.720 2.750 133,642 +0.02(+0.73%)
Sep 23, 2013 2.710 2.760 2.690 2.730 233,224 +0.00(+0.00%)
Sep 20, 2013 2.700 2.800 2.690 2.730 468,099 -0.01(-0.36%)
Sep 19, 2013 2.760 2.760 2.680 2.740 138,398 -0.03(-1.08%)
Sep 18, 2013 2.670 2.780 2.670 2.770 314,719 +0.07(+2.59%)
Sep 17, 2013 2.590 2.710 2.570 2.700 105,386 +0.11(+4.25%)
Sep 16, 2013 2.620 2.640 2.550 2.590 53,897 -0.05(-1.89%)
Sep 13, 2013 2.630 2.670 2.560 2.640 77,640 +0.05(+1.93%)
Sep 12, 2013 2.620 2.630 2.530 2.590 160,145 -0.05(-1.89%)
Sep 11, 2013 2.720 2.720 2.620 2.640 88,155 -0.10(-3.65%)
Sep 10, 2013 2.750 2.770 2.710 2.740 324,352 -0.04(-1.44%)
Sep 09, 2013 2.750 2.800 2.700 2.780 115,979 +0.03(+1.09%)
Sep 06, 2013 2.760 2.780 2.740 2.750 80,742 +0.00(+0.00%)
Sep 05, 2013 2.750 2.770 2.750 2.750 239,997 -0.04(-1.43%)
Sep 04, 2013 2.740 2.820 2.740 2.790 1,197,061 +0.04(+1.45%)
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.