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

Sprott Inc (TSX: SII )

61.27 -0.02 (-0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Feb 28, 2011 8.760 8.800 8.650 8.660 31,697 -0.24(-2.70%)
Feb 25, 2011 8.920 8.960 8.800 8.900 39,305 -0.12(-1.33%)
Feb 24, 2011 8.870 9.080 8.870 9.020 22,714 -0.08(-0.88%)
Feb 23, 2011 9.240 9.240 9.000 9.100 23,510 -0.14(-1.52%)
Feb 22, 2011 9.240 9.240 9.000 9.240 31,848 -0.01(-0.11%)
Feb 18, 2011 9.020 9.250 9.020 9.250 59,010 +0.01(+0.11%)
Feb 17, 2011 9.240 9.250 9.150 9.240 32,263 +0.01(+0.11%)
Feb 16, 2011 8.960 9.230 8.840 9.230 97,197 +0.33(+3.71%)
Feb 15, 2011 8.890 8.910 8.750 8.900 24,920 +0.05(+0.56%)
Feb 14, 2011 8.650 8.890 8.650 8.850 57,935 +0.20(+2.31%)
Feb 11, 2011 8.700 8.790 8.590 8.650 33,412 +0.14(+1.65%)
Feb 10, 2011 8.720 8.750 8.500 8.510 46,725 -0.19(-2.18%)
Feb 09, 2011 8.800 8.800 8.600 8.700 41,812 -0.10(-1.14%)
Feb 08, 2011 8.980 8.980 8.690 8.800 47,067 -0.05(-0.56%)
Feb 07, 2011 8.590 8.990 8.540 8.850 42,677 +0.18(+2.08%)
Feb 04, 2011 8.350 8.680 8.350 8.670 36,673 +0.28(+3.34%)
Feb 03, 2011 8.250 8.390 8.100 8.390 33,543 +0.10(+1.21%)
Feb 02, 2011 8.460 8.460 8.270 8.290 71,104 -0.16(-1.89%)
Feb 01, 2011 8.420 8.610 8.420 8.450 73,911 -0.07(-0.82%)
Jan 31, 2011 8.700 8.700 8.460 8.520 60,808 -0.18(-2.07%)
Jan 28, 2011 8.590 8.740 8.510 8.700 23,365 -0.05(-0.57%)
Jan 27, 2011 8.940 8.950 8.670 8.750 41,148 -0.16(-1.80%)
Jan 26, 2011 8.500 8.960 8.500 8.910 100,410 +0.38(+4.45%)
Jan 25, 2011 8.400 8.540 8.250 8.530 112,980 +0.03(+0.35%)
Jan 24, 2011 8.800 8.800 8.440 8.500 81,924 -0.16(-1.85%)
Jan 21, 2011 8.750 8.750 8.460 8.660 64,450 -0.07(-0.80%)
Jan 20, 2011 8.600 8.730 8.400 8.730 100,887 -0.01(-0.11%)
Jan 19, 2011 8.920 8.930 8.460 8.740 134,777 -0.26(-2.89%)
Jan 18, 2011 9.200 9.250 8.960 9.000 60,926 -0.20(-2.17%)
Jan 17, 2011 9.300 9.390 9.070 9.200 91,778 -0.40(-4.17%)
Jan 14, 2011 9.390 9.650 9.300 9.600 768,235 +0.24(+2.56%)
Jan 13, 2011 9.150 9.490 9.120 9.360 235,516 +0.35(+3.88%)
Jan 12, 2011 9.200 9.200 8.960 9.010 109,579 -0.14(-1.53%)
Jan 11, 2011 8.790 9.240 8.790 9.150 137,725 +0.57(+6.64%)
Jan 10, 2011 8.100 8.600 8.040 8.580 224,546 +0.60(+7.52%)
Jan 07, 2011 8.000 8.110 7.980 7.980 45,210 +0.00(+0.00%)
Jan 06, 2011 8.400 8.400 7.860 7.980 77,010 -0.32(-3.86%)
Jan 05, 2011 8.370 8.370 8.150 8.300 74,776 -0.07(-0.84%)
Jan 04, 2011 8.060 8.370 8.060 8.370 100,770 +0.31(+3.85%)
Dec 31, 2010 8.140 8.340 7.930 8.060 42,156 -0.07(-0.86%)
Dec 30, 2010 8.340 8.370 8.130 8.130 25,196 -0.07(-0.85%)
Dec 29, 2010 8.000 8.350 8.000 8.200 75,643 +0.35(+4.46%)
Dec 24, 2010 7.910 7.910 7.850 7.850 6,350 -0.06(-0.76%)
Dec 23, 2010 7.960 7.960 7.900 7.910 22,645 +0.01(+0.13%)
Dec 22, 2010 8.000 8.000 7.760 7.900 21,310 -0.10(-1.25%)
Dec 21, 2010 7.870 8.000 7.640 8.000 160,232 +0.20(+2.56%)
Dec 20, 2010 7.490 7.800 7.410 7.800 104,755 +0.35(+4.70%)
Dec 17, 2010 7.450 7.450 7.300 7.450 220,697 +0.00(+0.00%)
Dec 16, 2010 7.180 7.450 7.180 7.450 43,071 +0.15(+2.05%)
Dec 15, 2010 7.290 7.300 7.070 7.300 92,556 +0.01(+0.14%)
Dec 14, 2010 7.250 7.300 7.180 7.290 25,862 -0.03(-0.41%)
Dec 13, 2010 7.200 7.380 7.200 7.320 26,128 +0.12(+1.67%)
Dec 10, 2010 7.200 7.250 7.160 7.200 19,700 +0.00(+0.00%)
Dec 09, 2010 7.190 7.230 7.100 7.200 37,725 +0.00(+0.00%)
Dec 08, 2010 7.050 7.220 7.050 7.200 50,661 +0.01(+0.14%)
Dec 07, 2010 7.100 7.200 7.090 7.190 119,044 +0.09(+1.27%)
Dec 06, 2010 7.000 7.150 7.000 7.100 95,365 +0.05(+0.71%)
Dec 03, 2010 6.950 7.190 6.930 7.050 88,330 +0.10(+1.44%)
Dec 02, 2010 6.920 7.120 6.860 6.950 41,835 -0.05(-0.71%)
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.