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 (%)
Sep 30, 2016 2.370 2.450 2.350 2.420 290,735 +0.00(+0.00%)
Sep 29, 2016 2.340 2.420 2.320 2.420 265,933 +0.11(+4.76%)
Sep 28, 2016 2.370 2.370 2.310 2.310 74,979 -0.01(-0.43%)
Sep 27, 2016 2.330 2.350 2.320 2.320 38,413 -0.03(-1.28%)
Sep 26, 2016 2.340 2.390 2.320 2.350 135,623 +0.02(+0.86%)
Sep 23, 2016 2.350 2.360 2.320 2.330 216,094 -0.03(-1.27%)
Sep 22, 2016 2.350 2.370 2.340 2.360 300,758 +0.00(+0.00%)
Sep 21, 2016 2.350 2.405 2.340 2.360 264,786 +0.03(+1.29%)
Sep 20, 2016 2.350 2.350 2.320 2.330 54,952 -0.02(-0.85%)
Sep 19, 2016 2.330 2.350 2.310 2.350 135,005 +0.03(+1.29%)
Sep 16, 2016 2.350 2.350 2.300 2.320 359,287 -0.03(-1.28%)
Sep 15, 2016 2.420 2.420 2.320 2.350 263,295 -0.07(-2.89%)
Sep 14, 2016 2.420 2.430 2.380 2.420 92,557 +0.04(+1.68%)
Sep 13, 2016 2.450 2.450 2.380 2.380 332,276 -0.06(-2.46%)
Sep 12, 2016 2.410 2.440 2.400 2.440 238,693 +0.03(+1.24%)
Sep 09, 2016 2.410 2.450 2.400 2.410 97,770 -0.02(-0.82%)
Sep 08, 2016 2.450 2.480 2.410 2.430 144,154 -0.03(-1.22%)
Sep 07, 2016 2.440 2.480 2.440 2.460 94,254 +0.01(+0.41%)
Sep 06, 2016 2.430 2.480 2.410 2.450 630,171 -0.07(-2.78%)
Sep 02, 2016 2.520 2.520 2.520 0 +0.06(+2.44%)
Sep 01, 2016 2.460 2.470 2.400 2.460 275,860 +0.03(+1.23%)
Aug 31, 2016 2.450 2.470 2.380 2.430 329,043 -0.03(-1.22%)
Aug 30, 2016 2.500 2.520 2.400 2.460 703,860 -0.06(-2.38%)
Aug 29, 2016 2.520 2.530 2.490 2.520 72,973 +0.02(+0.80%)
Aug 26, 2016 2.480 2.510 2.460 2.500 102,007 +0.00(+0.00%)
Aug 25, 2016 2.450 2.530 2.440 2.500 256,188 +0.02(+0.81%)
Aug 24, 2016 2.480 2.540 2.480 2.480 260,988 -0.02(-0.80%)
Aug 23, 2016 2.460 2.520 2.460 2.500 174,351 +0.03(+1.21%)
Aug 22, 2016 2.410 2.470 2.380 2.470 430,264 +0.03(+1.23%)
Aug 19, 2016 2.430 2.500 2.420 2.440 275,947 -0.09(-3.56%)
Aug 18, 2016 2.490 2.540 2.470 2.530 427,662 +0.06(+2.43%)
Aug 17, 2016 2.530 2.540 2.450 2.470 429,730 +0.01(+0.41%)
Aug 16, 2016 2.530 2.570 2.460 2.460 297,433 -0.07(-2.77%)
Aug 15, 2016 2.550 2.580 2.490 2.530 411,069 +0.03(+1.20%)
Aug 12, 2016 2.540 2.550 2.480 2.500 420,437 +0.00(+0.00%)
Aug 11, 2016 2.480 2.510 2.470 2.500 120,860 +0.00(+0.00%)
Aug 10, 2016 2.510 2.530 2.490 2.500 300,867 +0.00(+0.00%)
Aug 09, 2016 2.570 2.570 2.500 2.500 262,608 -0.05(-1.96%)
Aug 08, 2016 2.560 2.620 2.510 2.550 160,442 -0.01(-0.39%)
Aug 05, 2016 2.600 2.610 2.520 2.560 123,040 -0.03(-1.16%)
Aug 04, 2016 2.570 2.640 2.560 2.590 431,795 +0.03(+1.17%)
Aug 03, 2016 2.540 2.600 2.520 2.560 389,933 +0.04(+1.59%)
Aug 02, 2016 2.500 2.620 2.500 2.520 763,211 +0.05(+2.02%)
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%)
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.