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

Sprott Inc (TSX: SII )

62.31 -0.54 (-0.86%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Dec 30, 2016 2.510 2.510 2.510 0 +0.03(+1.21%)
Dec 29, 2016 2.460 2.540 2.400 2.480 122,016 -0.01(-0.40%)
Dec 28, 2016 2.500 2.530 2.480 2.490 308,471 +0.05(+2.05%)
Dec 23, 2016 2.440 2.440 2.440 0 -0.01(-0.41%)
Dec 22, 2016 2.470 2.540 2.430 2.450 124,136 -0.02(-0.81%)
Dec 21, 2016 2.400 2.490 2.330 2.470 109,942 +0.08(+3.35%)
Dec 20, 2016 2.250 2.400 2.250 2.390 288,119 +0.10(+4.37%)
Dec 19, 2016 2.330 2.410 2.280 2.290 254,103 -0.07(-2.97%)
Dec 16, 2016 2.400 2.410 2.330 2.360 190,118 -0.03(-1.26%)
Dec 15, 2016 2.410 2.450 2.360 2.390 274,515 -0.04(-1.65%)
Dec 14, 2016 2.450 2.460 2.425 2.430 185,245 +0.00(+0.00%)
Dec 13, 2016 2.450 2.530 2.400 2.430 215,625 -0.06(-2.41%)
Dec 12, 2016 2.550 2.580 2.480 2.490 121,387 -0.09(-3.49%)
Dec 09, 2016 2.550 2.630 2.510 2.580 214,549 +0.00(+0.00%)
Dec 08, 2016 2.580 2.630 2.580 2.580 235,906 +0.01(+0.39%)
Dec 07, 2016 2.500 2.590 2.485 2.570 285,025 +0.08(+3.21%)
Dec 06, 2016 2.480 2.540 2.410 2.490 125,957 +0.04(+1.63%)
Dec 05, 2016 2.490 2.500 2.410 2.450 150,917 -0.02(-0.81%)
Dec 02, 2016 2.420 2.520 2.420 2.470 211,044 +0.04(+1.65%)
Dec 01, 2016 2.520 2.550 2.430 2.430 219,879 -0.14(-5.45%)
Nov 30, 2016 2.600 2.600 2.500 2.570 156,593 +0.00(+0.00%)
Nov 29, 2016 2.620 2.620 2.490 2.570 209,497 -0.03(-1.15%)
Nov 28, 2016 2.590 2.650 2.530 2.600 220,370 +0.09(+3.59%)
Nov 25, 2016 2.500 2.650 2.500 2.510 348,643 +0.07(+2.87%)
Nov 24, 2016 2.490 2.500 2.440 2.440 82,220 -0.03(-1.21%)
Nov 23, 2016 2.380 2.500 2.380 2.470 323,325 +0.00(+0.00%)
Nov 22, 2016 2.410 2.470 2.390 2.470 295,179 +0.09(+3.78%)
Nov 21, 2016 2.360 2.390 2.340 2.380 264,712 +0.06(+2.59%)
Nov 18, 2016 2.300 2.350 2.280 2.320 162,945 +0.03(+1.31%)
Nov 17, 2016 2.260 2.370 2.260 2.290 1,095,810 +0.04(+1.78%)
Nov 16, 2016 2.190 2.300 2.160 2.250 766,703 +0.06(+2.74%)
Nov 15, 2016 2.160 2.250 2.160 2.190 716,267 -0.01(-0.45%)
Nov 14, 2016 2.110 2.260 2.040 2.200 462,678 +0.12(+5.77%)
Nov 11, 2016 2.240 2.330 1.970 2.080 959,486 -0.13(-5.88%)
Nov 10, 2016 2.230 2.250 2.180 2.210 223,441 +0.02(+0.91%)
Nov 09, 2016 2.270 2.280 2.180 2.190 325,587 -0.04(-1.79%)
Nov 08, 2016 2.250 2.260 2.220 2.230 583,019 -0.02(-0.89%)
Nov 07, 2016 2.250 2.270 2.230 2.250 1,174,916 +0.01(+0.45%)
Nov 04, 2016 2.250 2.250 2.230 2.240 676,919 -0.01(-0.44%)
Nov 03, 2016 2.200 2.290 2.170 2.250 245,817 +0.05(+2.27%)
Nov 02, 2016 2.300 2.300 2.180 2.200 338,509 -0.05(-2.22%)
Nov 01, 2016 2.250 2.260 2.225 2.250 313,405 +0.02(+0.90%)
Oct 31, 2016 2.250 2.250 2.230 2.230 163,611 -0.02(-0.89%)
Oct 28, 2016 2.250 2.250 2.230 2.250 268,969 +0.01(+0.45%)
Oct 27, 2016 2.270 2.290 2.230 2.240 384,071 +0.00(+0.00%)
Oct 26, 2016 2.210 2.250 2.200 2.240 618,218 +0.00(+0.00%)
Oct 25, 2016 2.200 2.280 2.200 2.240 296,192 +0.06(+2.75%)
Oct 24, 2016 2.170 2.200 2.100 2.180 172,670 +0.00(+0.00%)
Oct 21, 2016 2.170 2.200 2.170 2.180 15,690 +0.01(+0.46%)
Oct 20, 2016 2.170 2.190 2.170 2.170 88,078 -0.02(-0.91%)
Oct 19, 2016 2.250 2.250 2.170 2.190 86,903 -0.01(-0.45%)
Oct 18, 2016 2.210 2.240 2.190 2.200 95,191 -0.01(-0.45%)
Oct 17, 2016 2.170 2.230 2.145 2.210 111,828 +0.04(+1.84%)
Oct 14, 2016 2.190 2.230 2.160 2.170 49,870 -0.03(-1.36%)
Oct 13, 2016 2.230 2.260 2.180 2.200 190,189 -0.05(-2.22%)
Oct 12, 2016 2.180 2.270 2.150 2.250 163,958 +0.07(+3.21%)
Oct 11, 2016 2.260 2.290 2.170 2.180 174,642 -0.09(-3.96%)
Oct 07, 2016 2.270 2.270 2.270 0 +0.11(+5.09%)
Oct 06, 2016 2.280 2.280 2.140 2.160 184,569 -0.12(-5.26%)
Oct 05, 2016 2.180 2.280 2.120 2.280 422,723 +0.12(+5.56%)
Oct 04, 2016 2.270 2.270 2.160 2.160 308,480 -0.09(-4.00%)
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.