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, 2017 2.300 2.310 2.270 2.290 62,075 -0.02(-0.87%)
Jul 28, 2017 2.300 2.310 2.280 2.310 129,600 +0.00(+0.00%)
Jul 27, 2017 2.300 2.310 2.270 2.310 158,188 +0.01(+0.43%)
Jul 26, 2017 2.280 2.300 2.250 2.300 64,467 +0.03(+1.32%)
Jul 25, 2017 2.270 2.290 2.260 2.270 35,471 +0.00(+0.00%)
Jul 24, 2017 2.260 2.270 2.250 2.270 78,695 +0.00(+0.00%)
Jul 21, 2017 2.280 2.300 2.270 2.270 9,457 -0.02(-0.87%)
Jul 20, 2017 2.310 2.270 2.290 11,201 -0.02(-0.87%)
Jul 19, 2017 2.280 2.310 2.280 2.310 81,824 +0.01(+0.43%)
Jul 18, 2017 2.290 2.300 2.260 2.300 70,441 +0.01(+0.44%)
Jul 17, 2017 2.270 2.300 2.260 2.290 44,482 +0.01(+0.44%)
Jul 14, 2017 2.300 2.300 2.280 2.280 44,000 -0.02(-0.87%)
Jul 13, 2017 2.300 2.300 2.280 2.300 31,800 +0.00(+0.00%)
Jul 12, 2017 2.300 2.310 2.280 2.300 75,930 +0.01(+0.44%)
Jul 11, 2017 2.250 2.300 2.250 2.290 95,150 +0.02(+1.10%)
Jul 10, 2017 2.280 2.280 2.250 2.265 59,671 +0.01(+0.22%)
Jul 07, 2017 2.280 2.280 2.250 2.260 58,332 -0.01(-0.44%)
Jul 06, 2017 2.290 2.300 2.260 2.270 80,735 -0.02(-0.87%)
Jul 05, 2017 2.280 2.300 2.280 2.290 30,537 +0.01(+0.44%)
Jul 04, 2017 2.290 2.300 2.280 2.280 37,070 +0.00(+0.00%)
Jul 03, 2017 2.280 2.280 2.280 2.280 0 +0.00(+0.00%)
Jun 30, 2017 2.290 2.310 2.280 2.280 145,903 -0.01(-0.44%)
Jun 29, 2017 2.330 2.340 2.270 2.290 243,342 -0.02(-0.87%)
Jun 28, 2017 2.290 2.330 2.290 2.310 81,521 +0.04(+1.76%)
Jun 27, 2017 2.290 2.290 2.270 2.270 125,217 -0.02(-0.87%)
Jun 26, 2017 2.300 2.300 2.260 2.290 132,421 -0.01(-0.43%)
Jun 23, 2017 2.290 2.310 2.270 2.300 106,452 +0.01(+0.44%)
Jun 22, 2017 2.290 2.430 2.270 2.290 790,419 +0.07(+3.15%)
Jun 21, 2017 2.000 2.220 1.990 2.220 893,142 +0.26(+13.27%)
Jun 20, 2017 2.150 2.150 1.920 1.960 1,157,087 -0.20(-9.26%)
Jun 19, 2017 2.180 2.190 2.110 2.160 230,573 +0.04(+1.89%)
Jun 16, 2017 2.180 2.210 2.120 2.120 264,545 -0.05(-2.30%)
Jun 15, 2017 2.230 2.230 2.160 2.170 228,575 -0.05(-2.25%)
Jun 14, 2017 2.280 2.300 2.220 2.220 163,159 -0.06(-2.63%)
Jun 13, 2017 2.290 2.310 2.280 2.280 28,910 -0.01(-0.44%)
Jun 12, 2017 2.250 2.330 2.240 2.290 145,983 -0.03(-1.29%)
Jun 09, 2017 2.360 2.380 2.300 2.320 103,672 -0.06(-2.52%)
Jun 08, 2017 2.340 2.380 2.330 2.380 74,651 +0.02(+0.85%)
Jun 07, 2017 2.350 2.370 2.340 2.360 50,658 -0.01(-0.42%)
Jun 06, 2017 2.370 2.380 2.330 2.370 89,254 +0.00(+0.00%)
Jun 05, 2017 2.370 2.390 2.350 2.370 64,176 +0.00(+0.00%)
Jun 02, 2017 2.390 2.410 2.360 2.370 63,583 +0.00(+0.00%)
Jun 01, 2017 2.290 2.430 2.280 2.370 1,794,631 +0.08(+3.49%)
May 31, 2017 2.370 2.370 2.230 2.290 549,126 -0.08(-3.38%)
May 30, 2017 2.400 2.400 2.330 2.370 161,828 -0.03(-1.25%)
May 29, 2017 2.390 2.430 2.380 2.400 267,628 +0.00(+0.00%)
May 26, 2017 2.520 2.520 2.390 2.400 310,109 -0.10(-4.19%)
May 25, 2017 2.510 2.540 2.500 2.505 80,566 -0.00(-0.20%)
May 24, 2017 2.490 2.530 2.460 2.510 360,169 +0.01(+0.40%)
May 23, 2017 2.480 2.500 2.440 2.500 90,718 +0.05(+2.04%)
May 19, 2017 2.420 2.460 2.400 2.450 132,775 +0.02(+0.82%)
May 18, 2017 2.420 2.430 2.360 2.430 108,686 +0.03(+1.25%)
May 17, 2017 2.400 2.440 2.360 2.400 174,235 +0.00(+0.00%)
May 16, 2017 2.380 2.400 2.360 2.400 171,534 +0.03(+1.27%)
May 15, 2017 2.350 2.380 2.330 2.370 102,704 -0.03(-1.25%)
May 12, 2017 2.370 2.400 2.365 2.400 112,657 +0.04(+1.69%)
May 11, 2017 2.330 2.360 2.300 2.360 44,722 +0.03(+1.29%)
May 10, 2017 2.310 2.330 2.280 2.330 95,400 +0.03(+1.30%)
May 09, 2017 2.300 2.310 2.265 2.300 114,637 +0.00(+0.00%)
May 08, 2017 2.340 2.340 2.290 2.300 87,820 +0.00(+0.00%)
May 05, 2017 2.300 2.310 2.300 2.300 32,019 +0.00(+0.00%)
May 04, 2017 2.330 2.330 2.290 2.300 289,872 -0.03(-1.29%)
May 03, 2017 2.310 2.330 2.310 2.330 119,124 +0.02(+0.87%)
May 02, 2017 2.330 2.340 2.290 2.310 73,288 +0.01(+0.43%)
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.