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 29, 2016 2.470 2.470 2.470 0 -0.08(-3.14%)
Jul 28, 2016 2.530 2.570 2.510 2.550 143,935 +0.04(+1.59%)
Jul 27, 2016 2.500 2.540 2.470 2.510 1,403,110 +0.01(+0.40%)
Jul 26, 2016 2.520 2.530 2.490 2.500 85,347 +0.01(+0.40%)
Jul 25, 2016 2.550 2.560 2.460 2.490 158,605 -0.04(-1.58%)
Jul 22, 2016 2.575 2.575 2.530 2.530 80,017 -0.07(-2.69%)
Jul 21, 2016 2.540 2.600 2.540 2.600 49,151 +0.05(+1.96%)
Jul 20, 2016 2.570 2.590 2.530 2.550 265,115 -0.04(-1.54%)
Jul 19, 2016 2.580 2.610 2.570 2.590 87,752 -0.02(-0.77%)
Jul 18, 2016 2.610 2.630 2.580 2.610 146,908 +0.01(+0.38%)
Jul 15, 2016 2.580 2.640 2.580 2.600 127,576 +0.02(+0.78%)
Jul 14, 2016 2.650 2.650 2.550 2.580 126,715 -0.03(-1.15%)
Jul 13, 2016 2.700 2.700 2.570 2.610 191,869 +0.00(+0.00%)
Jul 12, 2016 2.690 2.770 2.610 2.610 387,044 -0.04(-1.51%)
Jul 11, 2016 2.680 2.700 2.600 2.650 378,550 +0.00(+0.00%)
Jul 08, 2016 2.700 2.600 2.650 65,428 +0.05(+1.92%)
Jul 07, 2016 2.610 2.660 2.520 2.600 193,394 +0.01(+0.39%)
Jul 05, 2016 2.580 2.640 2.540 2.590 196,526 -0.08(-3.00%)
Jul 04, 2016 2.600 2.710 2.570 2.670 148,356 +0.10(+3.89%)
Jun 30, 2016 2.570 2.570 2.570 0 +0.07(+2.80%)
Jun 29, 2016 2.520 2.520 2.460 2.500 160,661 +0.02(+0.81%)
Jun 28, 2016 2.470 2.480 2.410 2.480 137,032 +0.10(+4.20%)
Jun 27, 2016 2.440 2.440 2.320 2.380 93,377 -0.04(-1.65%)
Jun 24, 2016 2.450 2.500 2.360 2.420 293,443 -0.03(-1.22%)
Jun 23, 2016 2.370 2.500 2.370 2.450 51,155 +0.01(+0.41%)
Jun 22, 2016 2.410 2.470 2.360 2.440 140,221 -0.04(-1.61%)
Jun 21, 2016 2.530 2.560 2.430 2.480 311,269 -0.03(-1.20%)
Jun 20, 2016 2.500 2.560 2.500 2.510 48,908 -0.03(-1.18%)
Jun 17, 2016 2.500 2.550 2.490 2.540 72,688 +0.08(+3.25%)
Jun 16, 2016 2.620 2.650 2.450 2.460 233,147 -0.12(-4.65%)
Jun 15, 2016 2.510 2.590 2.510 2.580 38,066 +0.08(+3.20%)
Jun 14, 2016 2.580 2.580 2.500 2.500 59,151 -0.03(-1.19%)
Jun 13, 2016 2.750 2.760 2.490 2.530 143,194 -0.15(-5.60%)
Jun 10, 2016 2.720 2.740 2.640 2.680 72,853 -0.04(-1.47%)
Jun 09, 2016 2.610 2.730 2.610 2.720 45,274 +0.05(+1.87%)
Jun 08, 2016 2.680 2.730 2.570 2.670 104,689 -0.03(-1.11%)
Jun 07, 2016 2.490 2.700 2.460 2.700 142,696 +0.19(+7.57%)
Jun 06, 2016 2.500 2.510 2.450 2.510 92,994 +0.01(+0.40%)
Jun 03, 2016 2.520 2.530 2.480 2.500 305,486 -0.01(-0.40%)
Jun 02, 2016 2.530 2.550 2.500 2.510 31,664 -0.02(-0.79%)
Jun 01, 2016 2.560 2.560 2.530 2.530 128,589 -0.01(-0.39%)
May 31, 2016 2.510 2.560 2.490 2.540 212,534 +0.04(+1.60%)
May 30, 2016 2.500 2.500 2.480 2.500 25,800 +0.00(+0.00%)
May 27, 2016 2.470 2.500 2.470 2.500 53,515 +0.02(+0.81%)
May 26, 2016 2.510 2.510 2.460 2.480 37,458 -0.01(-0.40%)
May 25, 2016 2.480 2.500 2.460 2.490 41,110 +0.03(+1.22%)
May 24, 2016 2.500 2.500 2.450 2.460 40,008 -0.04(-1.60%)
May 20, 2016 2.500 2.500 2.500 0 +0.01(+0.40%)
May 19, 2016 2.550 2.590 2.460 2.490 150,178 -0.07(-2.73%)
May 18, 2016 2.750 2.750 2.460 2.560 401,775 -0.10(-3.76%)
May 17, 2016 2.750 2.760 2.650 2.660 518,731 -0.07(-2.56%)
May 16, 2016 2.670 2.750 2.600 2.730 124,477 +0.06(+2.25%)
May 13, 2016 2.700 2.720 2.540 2.670 112,077 +0.00(+0.00%)
May 12, 2016 2.700 2.730 2.640 2.670 72,675 -0.03(-1.11%)
May 11, 2016 2.720 2.740 2.670 2.700 29,901 +0.01(+0.37%)
May 10, 2016 2.710 2.730 2.640 2.690 115,418 +0.01(+0.37%)
May 09, 2016 2.600 2.690 2.600 2.680 79,733 +0.04(+1.52%)
May 06, 2016 2.540 2.660 2.530 2.640 284,946 +0.14(+5.60%)
May 05, 2016 2.500 2.530 2.480 2.500 90,894 +0.00(+0.00%)
May 04, 2016 2.500 2.520 2.470 2.500 60,646 +0.00(+0.00%)
May 03, 2016 2.590 2.620 2.480 2.500 85,318 -0.12(-4.58%)
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.