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 (%)
Mar 31, 2015 2.690 2.720 2.660 2.700 90,288 +0.04(+1.50%)
Mar 30, 2015 2.700 2.700 2.650 2.660 64,693 -0.02(-0.75%)
Mar 27, 2015 2.690 2.700 2.680 2.680 53,289 -0.03(-1.11%)
Mar 26, 2015 2.690 2.730 2.670 2.710 118,136 +0.02(+0.74%)
Mar 25, 2015 2.750 2.750 2.690 2.690 154,388 -0.03(-1.10%)
Mar 24, 2015 2.680 2.720 2.650 2.720 181,575 +0.04(+1.49%)
Mar 23, 2015 2.760 2.780 2.640 2.680 154,453 -0.12(-4.29%)
Mar 20, 2015 2.600 2.800 2.600 2.800 464,159 +0.21(+8.11%)
Mar 19, 2015 2.550 2.600 2.540 2.590 175,945 +0.04(+1.57%)
Mar 18, 2015 2.520 2.570 2.520 2.550 600,737 +0.01(+0.39%)
Mar 17, 2015 2.550 2.590 2.530 2.540 638,351 -0.02(-0.78%)
Mar 16, 2015 2.550 2.560 2.540 2.560 334,791 +0.00(+0.00%)
Mar 13, 2015 2.560 2.570 2.550 2.560 133,089 -0.01(-0.39%)
Mar 12, 2015 2.530 2.570 2.520 2.570 95,574 +0.01(+0.39%)
Mar 11, 2015 2.530 2.560 2.490 2.560 213,800 +0.00(+0.00%)
Mar 10, 2015 2.550 2.560 2.540 2.560 388,721 -0.01(-0.39%)
Mar 09, 2015 2.580 2.660 2.550 2.570 194,104 +0.00(+0.00%)
Mar 06, 2015 2.590 2.620 2.530 2.570 121,164 -0.09(-3.38%)
Mar 05, 2015 2.490 2.740 2.490 2.660 263,719 +0.17(+6.83%)
Mar 04, 2015 2.500 2.480 2.490 70,361 +0.01(+0.40%)
Mar 03, 2015 2.480 2.480 2.480 2.480 93,290 -0.02(-0.80%)
Mar 02, 2015 2.490 2.500 2.470 2.500 181,020 +0.01(+0.40%)
Feb 27, 2015 2.510 2.510 2.470 2.490 119,039 +0.01(+0.40%)
Feb 26, 2015 2.500 2.500 2.470 2.480 60,177 -0.03(-1.20%)
Feb 25, 2015 2.480 2.510 2.470 2.510 144,323 +0.04(+1.62%)
Feb 24, 2015 2.520 2.520 2.450 2.470 200,256 -0.06(-2.37%)
Feb 23, 2015 2.500 2.540 2.500 2.530 42,280 +0.01(+0.40%)
Feb 20, 2015 2.510 2.540 2.470 2.520 66,986 +0.03(+1.20%)
Feb 19, 2015 2.510 2.510 2.460 2.490 63,761 -0.02(-0.80%)
Feb 18, 2015 2.500 2.510 2.440 2.510 119,780 +0.02(+0.80%)
Feb 17, 2015 2.510 2.550 2.430 2.490 257,885 -0.02(-0.80%)
Feb 13, 2015 2.510 2.510 2.510 0 -0.12(-4.56%)
Feb 12, 2015 2.720 2.730 2.550 2.630 244,034 -0.08(-2.95%)
Feb 11, 2015 2.790 2.790 2.660 2.710 140,912 -0.06(-2.17%)
Feb 10, 2015 2.800 2.800 2.720 2.770 56,305 -0.03(-1.07%)
Feb 09, 2015 2.780 2.820 2.700 2.800 153,084 +0.06(+2.19%)
Feb 06, 2015 2.820 2.820 2.730 2.740 176,051 -0.09(-3.18%)
Feb 05, 2015 2.820 2.850 2.790 2.830 123,291 +0.04(+1.43%)
Feb 04, 2015 2.800 2.800 2.780 2.790 173,130 +0.00(+0.00%)
Feb 03, 2015 2.830 2.840 2.780 2.790 205,444 -0.02(-0.71%)
Feb 02, 2015 2.800 2.810 2.780 2.810 102,616 +0.01(+0.36%)
Jan 30, 2015 2.790 2.800 2.760 2.800 225,940 +0.02(+0.72%)
Jan 29, 2015 2.760 2.800 2.750 2.780 174,174 -0.02(-0.71%)
Jan 28, 2015 2.780 2.800 2.780 2.800 175,265 +0.05(+1.82%)
Jan 27, 2015 2.790 2.800 2.710 2.750 180,051 -0.08(-2.83%)
Jan 26, 2015 2.830 2.830 2.770 2.830 119,049 +0.00(+0.00%)
Jan 23, 2015 2.840 2.850 2.750 2.830 217,786 -0.02(-0.70%)
Jan 22, 2015 2.860 2.870 2.810 2.850 164,758 +0.02(+0.71%)
Jan 21, 2015 2.850 2.870 2.800 2.830 238,985 -0.03(-1.05%)
Jan 20, 2015 2.840 2.870 2.750 2.860 283,802 -0.01(-0.35%)
Jan 19, 2015 2.940 2.940 2.840 2.870 46,545 -0.04(-1.37%)
Jan 16, 2015 2.860 2.960 2.860 2.910 179,076 +0.04(+1.39%)
Jan 15, 2015 2.830 2.910 2.780 2.870 274,011 +0.05(+1.77%)
Jan 14, 2015 2.840 2.840 2.800 2.820 603,281 +0.03(+1.08%)
Jan 13, 2015 2.770 2.810 2.740 2.790 409,614 +0.06(+2.20%)
Jan 12, 2015 2.570 2.730 2.500 2.730 339,643 +0.14(+5.41%)
Jan 09, 2015 2.560 2.600 2.510 2.590 102,071 +0.08(+3.19%)
Jan 08, 2015 2.560 2.560 2.500 2.510 80,505 +0.00(+0.00%)
Jan 07, 2015 2.530 2.530 2.450 2.510 93,130 +0.01(+0.40%)
Jan 06, 2015 2.580 2.580 2.480 2.500 195,181 -0.02(-0.79%)
Jan 05, 2015 2.530 2.580 2.510 2.520 271,281 +0.02(+0.80%)
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.