Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sprott Inc (TSX: SII )

57.54 -0.04 (-0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Apr 29, 2016 2.700 2.740 2.700 2.730 77,983 +0.03(+1.11%)
Apr 28, 2016 2.740 2.750 2.670 2.700 176,529 -0.03(-1.10%)
Apr 27, 2016 2.710 2.750 2.680 2.730 72,324 +0.04(+1.49%)
Apr 26, 2016 2.640 2.720 2.630 2.690 57,468 +0.06(+2.28%)
Apr 25, 2016 2.730 2.730 2.610 2.630 234,109 -0.08(-2.95%)
Apr 22, 2016 2.640 2.720 2.640 2.710 149,938 +0.08(+3.04%)
Apr 21, 2016 2.710 2.710 2.600 2.630 114,342 -0.08(-2.95%)
Apr 20, 2016 2.770 2.770 2.650 2.710 126,691 -0.02(-0.73%)
Apr 19, 2016 2.730 2.750 2.700 2.730 175,652 +0.03(+1.11%)
Apr 18, 2016 2.700 2.740 2.640 2.700 114,825 +0.06(+2.27%)
Apr 15, 2016 2.680 2.700 2.600 2.640 162,807 +0.00(+0.00%)
Apr 14, 2016 2.570 2.670 2.570 2.640 158,323 +0.04(+1.54%)
Apr 13, 2016 2.690 2.700 2.580 2.600 184,734 -0.06(-2.26%)
Apr 12, 2016 2.660 2.690 2.560 2.660 96,801 +0.02(+0.76%)
Apr 11, 2016 2.590 2.650 2.520 2.640 183,550 +0.09(+3.53%)
Apr 08, 2016 2.540 2.550 2.460 2.550 105,890 +0.06(+2.41%)
Apr 07, 2016 2.560 2.560 2.450 2.490 136,740 -0.07(-2.73%)
Apr 06, 2016 2.530 2.560 2.460 2.560 111,591 +0.05(+1.99%)
Apr 05, 2016 2.470 2.510 2.430 2.510 99,464 +0.08(+3.29%)
Apr 04, 2016 2.500 2.500 2.410 2.430 77,570 -0.06(-2.41%)
Apr 01, 2016 2.480 2.510 2.450 2.490 179,798 -0.05(-1.97%)
Mar 31, 2016 2.540 2.540 2.450 2.540 175,142 -0.01(-0.39%)
Mar 30, 2016 2.360 2.550 2.310 2.550 141,406 +0.21(+8.97%)
Mar 29, 2016 2.350 2.380 2.285 2.340 260,077 -0.03(-1.27%)
Mar 28, 2016 2.450 2.460 2.370 2.370 63,703 -0.12(-4.82%)
Mar 24, 2016 2.490 2.490 2.490 0 +0.02(+0.81%)
Mar 23, 2016 2.450 2.530 2.340 2.470 254,371 -0.05(-1.98%)
Mar 22, 2016 2.450 2.530 2.420 2.520 312,281 +0.06(+2.44%)
Mar 21, 2016 2.390 2.470 2.340 2.460 226,621 +0.10(+4.24%)
Mar 18, 2016 2.330 2.380 2.300 2.360 458,192 +0.03(+1.29%)
Mar 17, 2016 2.340 2.370 2.270 2.330 190,767 +0.08(+3.56%)
Mar 16, 2016 2.250 2.250 2.160 2.250 180,449 +0.05(+2.27%)
Mar 15, 2016 2.130 2.220 2.120 2.200 322,372 +0.07(+3.29%)
Mar 14, 2016 2.240 2.300 2.130 2.130 214,901 -0.10(-4.48%)
Mar 11, 2016 2.100 2.240 2.100 2.230 166,841 +0.09(+4.21%)
Mar 10, 2016 2.130 2.170 2.130 2.140 436,450 +0.02(+0.94%)
Mar 09, 2016 2.160 2.180 2.110 2.120 327,389 -0.01(-0.47%)
Mar 08, 2016 2.180 2.180 2.120 2.130 202,300 -0.03(-1.39%)
Mar 07, 2016 2.160 2.200 2.140 2.160 450,622 +0.00(+0.00%)
Mar 04, 2016 2.150 2.220 2.120 2.160 1,647,292 +0.02(+0.93%)
Mar 03, 2016 2.020 2.160 2.000 2.140 735,636 +0.10(+4.90%)
Mar 02, 2016 1.960 2.040 1.960 2.040 73,996 +0.07(+3.55%)
Mar 01, 2016 1.970 2.000 1.940 1.970 137,397 +0.02(+1.03%)
Feb 29, 2016 1.980 2.000 1.950 1.950 144,704 -0.01(-0.51%)
Feb 26, 2016 1.970 2.000 1.940 1.960 331,291 -0.01(-0.51%)
Feb 25, 2016 2.000 2.020 1.950 1.970 94,604 +0.00(+0.00%)
Feb 24, 2016 2.030 2.040 1.960 1.970 187,871 -0.02(-1.01%)
Feb 23, 2016 1.980 2.030 1.970 1.990 473,361 -0.01(-0.50%)
Feb 22, 2016 1.990 2.070 1.950 2.000 171,510 +0.02(+1.01%)
Feb 19, 2016 1.950 2.020 1.950 1.980 112,573 +0.03(+1.54%)
Feb 18, 2016 1.860 1.960 1.820 1.950 206,346 +0.11(+5.98%)
Feb 17, 2016 1.770 1.900 1.770 1.840 4,370,837 +0.07(+3.95%)
Feb 16, 2016 1.870 1.900 1.760 1.770 149,632 -0.05(-2.75%)
Feb 12, 2016 1.820 1.820 1.820 0 +0.07(+4.00%)
Feb 11, 2016 1.750 1.770 1.730 1.750 1,596,546 +0.00(+0.00%)
Feb 10, 2016 1.770 1.820 1.710 1.750 1,388,518 -0.02(-1.13%)
Feb 09, 2016 1.800 1.800 1.740 1.770 283,955 -0.06(-3.28%)
Feb 08, 2016 1.900 1.900 1.800 1.830 331,627 -0.07(-3.68%)
Feb 05, 2016 1.870 1.930 1.870 1.900 396,711 +0.00(+0.00%)
Feb 04, 2016 1.830 1.930 1.830 1.900 551,843 +0.03(+1.60%)
Feb 03, 2016 1.800 1.880 1.790 1.870 492,849 +0.09(+5.06%)
Feb 02, 2016 1.840 1.840 1.760 1.780 83,450 -0.05(-2.73%)
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.