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

Sprott Inc (TSX: SII )

62.96 +1.98 (+3.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Nov 30, 2015 2.070 2.140 2.050 2.140 180,425 +0.05(+2.39%)
Nov 27, 2015 2.150 2.150 2.070 2.090 63,161 -0.01(-0.48%)
Nov 26, 2015 2.120 2.150 2.090 2.100 39,766 +0.02(+0.96%)
Nov 25, 2015 2.200 2.230 2.080 2.080 127,116 -0.07(-3.26%)
Nov 24, 2015 2.260 2.260 2.110 2.150 503,707 -0.09(-4.02%)
Nov 23, 2015 2.170 2.240 162,346 -0.14(-5.88%)
Nov 20, 2015 2.430 2.430 2.310 2.380 359,822 -0.02(-0.83%)
Nov 19, 2015 2.390 2.540 2.390 2.400 235,366 +0.04(+1.69%)
Nov 18, 2015 2.340 2.420 2.330 2.360 84,301 +0.01(+0.43%)
Nov 17, 2015 2.350 2.420 2.350 2.350 72,102 +0.00(+0.00%)
Nov 16, 2015 2.320 2.460 2.310 2.350 113,717 +0.04(+1.73%)
Nov 13, 2015 2.370 2.370 2.310 2.310 138,541 -0.03(-1.28%)
Nov 12, 2015 2.590 2.590 2.280 2.340 199,064 -0.30(-11.36%)
Nov 11, 2015 2.620 2.660 2.620 2.640 93,323 +0.05(+1.93%)
Nov 10, 2015 2.530 2.650 2.530 2.590 98,773 +0.00(+0.00%)
Nov 09, 2015 2.440 2.600 2.440 2.590 60,617 +0.11(+4.44%)
Nov 06, 2015 2.500 2.500 2.450 2.480 32,651 -0.03(-1.20%)
Nov 05, 2015 2.600 2.600 2.490 2.510 44,633 -0.06(-2.33%)
Nov 04, 2015 2.570 2.630 2.560 2.570 28,228 -0.02(-0.77%)
Nov 03, 2015 2.560 2.680 2.560 2.590 45,845 +0.02(+0.78%)
Nov 02, 2015 2.560 2.640 2.550 2.570 30,938 -0.01(-0.39%)
Oct 30, 2015 2.650 2.650 2.580 2.580 73,436 -0.05(-1.90%)
Oct 29, 2015 2.660 2.700 2.610 2.630 37,978 -0.04(-1.50%)
Oct 28, 2015 2.680 2.700 2.640 2.670 39,870 -0.01(-0.37%)
Oct 27, 2015 2.690 2.700 2.670 2.680 25,553 +0.02(+0.75%)
Oct 26, 2015 2.640 2.700 2.640 2.660 249,400 -0.01(-0.37%)
Oct 23, 2015 2.620 2.700 2.620 2.670 86,683 +0.07(+2.69%)
Oct 22, 2015 2.650 2.670 2.590 2.600 80,520 -0.04(-1.52%)
Oct 21, 2015 2.700 2.700 2.640 2.640 73,173 -0.03(-1.12%)
Oct 20, 2015 2.640 2.680 2.640 2.670 78,952 +0.06(+2.30%)
Oct 19, 2015 2.560 2.650 2.550 2.610 89,367 +0.07(+2.76%)
Oct 16, 2015 2.700 2.710 2.540 2.540 97,760 -0.19(-6.96%)
Oct 15, 2015 2.720 2.730 2.650 2.730 64,471 +0.05(+1.87%)
Oct 14, 2015 2.700 2.730 2.660 2.680 174,338 -0.02(-0.74%)
Oct 13, 2015 2.620 2.750 2.610 2.700 93,210 +0.05(+1.89%)
Oct 09, 2015 2.650 2.650 2.650 0 +0.07(+2.71%)
Oct 08, 2015 2.540 2.600 2.540 2.580 44,377 +0.05(+1.98%)
Oct 07, 2015 2.500 2.530 2.470 2.530 80,017 +0.09(+3.69%)
Oct 06, 2015 2.450 2.490 2.420 2.440 270,561 +0.04(+1.46%)
Oct 05, 2015 2.420 2.430 2.400 2.405 89,143 +0.02(+1.05%)
Oct 02, 2015 2.420 2.430 2.370 2.380 192,887 -0.02(-0.83%)
Oct 01, 2015 2.370 2.460 2.350 2.400 129,737 +0.03(+1.27%)
Sep 30, 2015 2.350 2.400 2.310 2.370 75,806 +0.07(+3.04%)
Sep 29, 2015 2.310 2.370 2.280 2.300 58,709 -0.01(-0.43%)
Sep 28, 2015 2.270 2.360 2.270 2.310 105,374 +0.02(+0.87%)
Sep 25, 2015 2.200 2.310 2.200 2.290 149,509 +0.09(+4.09%)
Sep 24, 2015 2.190 2.250 2.190 2.200 427,535 -0.01(-0.45%)
Sep 23, 2015 2.210 2.260 2.200 2.210 100,365 -0.01(-0.45%)
Sep 22, 2015 2.280 2.280 2.200 2.220 90,034 -0.04(-1.77%)
Sep 21, 2015 2.300 2.240 2.260 119,850 +0.07(+3.20%)
Sep 18, 2015 2.290 2.380 2.190 2.190 234,288 -0.08(-3.52%)
Sep 17, 2015 2.290 2.300 2.270 2.270 61,442 +0.04(+1.79%)
Sep 16, 2015 2.230 2.260 2.220 2.230 47,197 +0.01(+0.45%)
Sep 15, 2015 2.305 2.350 2.220 2.220 75,924 -0.03(-1.33%)
Sep 14, 2015 2.330 2.330 2.220 2.250 84,844 -0.04(-1.75%)
Sep 11, 2015 2.310 2.330 2.270 2.290 37,320 -0.01(-0.43%)
Sep 10, 2015 2.320 2.350 2.300 2.300 147,632 +0.00(+0.00%)
Sep 09, 2015 2.410 2.440 2.300 2.300 100,655 -0.08(-3.36%)
Sep 08, 2015 2.350 2.440 2.290 2.380 110,523 +0.04(+1.71%)
Sep 04, 2015 2.340 2.340 2.340 0 +0.03(+1.30%)
Sep 03, 2015 2.300 2.350 2.280 2.310 71,282 +0.07(+3.12%)
Sep 02, 2015 2.300 2.320 2.240 2.240 201,797 -0.01(-0.44%)
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.