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 (%)
Jul 31, 2015 2.100 2.100 2.100 0 +0.03(+1.45%)
Jul 30, 2015 2.020 2.080 2.020 2.070 132,722 +0.01(+0.49%)
Jul 29, 2015 2.040 2.060 1.980 2.060 122,441 +0.00(+0.00%)
Jul 28, 2015 2.040 2.100 2.020 2.060 66,169 +0.04(+1.98%)
Jul 27, 2015 2.140 2.160 2.020 2.020 143,427 -0.11(-5.16%)
Jul 24, 2015 2.090 2.130 2.080 2.130 45,799 +0.05(+2.40%)
Jul 23, 2015 2.150 2.170 2.060 2.080 259,573 -0.09(-4.15%)
Jul 22, 2015 2.220 2.250 2.150 2.170 143,998 -0.03(-1.36%)
Jul 21, 2015 2.160 2.230 2.110 2.200 67,081 +0.00(+0.00%)
Jul 20, 2015 2.270 2.270 2.140 2.200 187,031 -0.10(-4.35%)
Jul 17, 2015 2.140 2.310 2.140 2.300 831,382 +0.15(+6.98%)
Jul 16, 2015 2.320 2.330 2.130 2.150 263,625 -0.18(-7.73%)
Jul 15, 2015 2.440 2.440 2.320 2.330 99,898 -0.10(-4.12%)
Jul 14, 2015 2.470 2.500 2.420 2.430 122,560 -0.06(-2.41%)
Jul 13, 2015 2.490 2.550 2.490 2.490 42,568 +0.00(+0.00%)
Jul 10, 2015 2.520 2.530 2.490 2.490 122,458 +0.03(+1.22%)
Jul 09, 2015 2.520 2.550 2.460 2.460 43,745 -0.03(-1.20%)
Jul 08, 2015 2.480 2.520 2.480 2.490 74,619 -0.01(-0.40%)
Jul 07, 2015 2.510 2.550 2.490 2.500 56,023 -0.05(-1.96%)
Jul 06, 2015 2.500 2.600 2.500 2.550 80,533 -0.05(-1.92%)
Jul 03, 2015 2.580 2.600 2.560 2.600 16,975 +0.04(+1.56%)
Jul 02, 2015 2.500 2.600 2.500 2.560 81,889 +0.09(+3.64%)
Jun 30, 2015 2.470 2.470 2.470 0 +0.00(+0.00%)
Jun 29, 2015 2.550 2.600 2.470 2.470 42,877 -0.11(-4.26%)
Jun 26, 2015 2.620 2.630 2.580 2.580 53,285 -0.08(-3.01%)
Jun 25, 2015 2.580 2.700 2.550 2.660 140,526 +0.05(+1.92%)
Jun 24, 2015 2.580 2.650 2.580 2.610 38,838 +0.00(+0.00%)
Jun 23, 2015 2.580 2.650 2.560 2.610 152,065 +0.04(+1.56%)
Jun 22, 2015 2.520 2.600 2.500 2.570 78,582 +0.07(+2.80%)
Jun 19, 2015 2.510 2.560 2.500 2.500 82,648 -0.02(-0.79%)
Jun 18, 2015 2.460 2.560 2.460 2.520 100,626 +0.05(+2.02%)
Jun 17, 2015 2.460 2.480 2.460 2.470 61,202 +0.00(+0.00%)
Jun 16, 2015 2.480 2.480 2.460 2.470 47,062 -0.01(-0.40%)
Jun 15, 2015 2.480 2.520 2.460 2.480 54,663 -0.01(-0.40%)
Jun 12, 2015 2.470 2.490 2.460 2.490 27,190 +0.02(+0.81%)
Jun 11, 2015 2.500 2.530 2.470 2.470 56,385 -0.04(-1.59%)
Jun 10, 2015 2.480 2.550 2.460 2.510 57,532 +0.02(+0.80%)
Jun 09, 2015 2.470 2.530 2.450 2.490 41,182 +0.03(+1.22%)
Jun 08, 2015 2.550 2.550 2.460 2.460 79,085 -0.05(-1.99%)
Jun 05, 2015 2.530 2.570 2.510 2.510 28,281 -0.03(-1.18%)
Jun 04, 2015 2.550 2.580 2.540 2.540 24,953 +0.00(+0.00%)
Jun 03, 2015 2.560 2.560 2.520 2.540 28,683 -0.01(-0.39%)
Jun 02, 2015 2.520 2.570 2.510 2.550 47,178 +0.02(+0.79%)
Jun 01, 2015 2.540 2.540 2.510 2.530 61,094 -0.05(-1.94%)
May 29, 2015 2.570 2.580 2.510 2.580 170,136 +0.02(+0.78%)
May 28, 2015 2.580 2.610 2.520 2.560 74,359 -0.03(-1.16%)
May 27, 2015 2.640 2.640 2.580 2.590 71,592 -0.05(-1.89%)
May 26, 2015 2.670 2.670 2.630 2.640 35,331 -0.03(-1.12%)
May 25, 2015 2.660 2.680 2.660 2.670 6,368 +0.01(+0.38%)
May 22, 2015 2.620 2.670 2.620 2.660 91,316 +0.06(+2.31%)
May 21, 2015 2.640 2.640 2.570 2.600 143,387 -0.02(-0.76%)
May 20, 2015 2.600 2.650 2.600 2.620 66,615 +0.02(+0.77%)
May 19, 2015 2.570 2.620 2.570 2.600 758,437 +0.01(+0.39%)
May 15, 2015 2.590 2.590 2.590 0 +0.04(+1.57%)
May 14, 2015 2.600 2.600 2.520 2.550 67,234 -0.04(-1.54%)
May 13, 2015 2.560 2.610 2.540 2.590 76,534 +0.04(+1.57%)
May 12, 2015 2.550 2.560 2.510 2.550 78,076 +0.00(+0.00%)
May 11, 2015 2.580 2.610 2.550 2.550 48,605 -0.04(-1.54%)
May 08, 2015 2.600 2.630 2.580 2.590 85,230 -0.04(-1.52%)
May 07, 2015 2.560 2.630 2.560 2.630 103,675 +0.07(+2.73%)
May 06, 2015 2.620 2.650 2.560 2.560 92,701 -0.06(-2.29%)
May 05, 2015 2.600 2.640 2.600 2.620 37,238 +0.01(+0.38%)
May 04, 2015 2.610 2.640 2.590 2.610 87,185 +0.02(+0.77%)
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.