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 (%)
Feb 27, 2009 4.410 4.740 4.410 4.600 25,163 +0.00(+0.00%)
Feb 26, 2009 4.250 4.630 4.250 4.600 25,247 +0.35(+8.24%)
Feb 25, 2009 4.460 4.480 4.150 4.250 69,402 -0.07(-1.62%)
Feb 24, 2009 4.350 4.350 4.230 4.320 109,234 -0.04(-0.92%)
Feb 23, 2009 4.450 4.490 4.350 4.360 21,715 +0.01(+0.23%)
Feb 20, 2009 4.550 4.700 4.290 4.350 50,405 -0.15(-3.33%)
Feb 19, 2009 4.700 4.700 4.500 4.500 43,750 +0.05(+1.12%)
Feb 18, 2009 4.690 4.690 4.400 4.450 16,750 -0.25(-5.32%)
Feb 17, 2009 4.650 4.750 4.410 4.700 37,472 +0.07(+1.51%)
Feb 13, 2009 4.200 4.640 4.110 4.630 73,369 +0.46(+11.03%)
Feb 12, 2009 3.950 4.170 3.950 4.170 4,239 +0.12(+2.96%)
Feb 11, 2009 4.000 4.200 4.000 4.050 18,683 +0.10(+2.53%)
Feb 10, 2009 4.150 4.150 3.800 3.950 23,775 -0.10(-2.47%)
Feb 09, 2009 4.100 4.100 4.050 4.050 4,300 -0.06(-1.46%)
Feb 06, 2009 4.160 4.160 4.100 4.110 5,285 -0.05(-1.20%)
Feb 05, 2009 4.170 4.200 4.060 4.160 108,080 +0.19(+4.79%)
Feb 04, 2009 4.200 4.250 3.970 3.970 262,850 -0.25(-5.92%)
Feb 03, 2009 4.230 4.350 4.200 4.220 74,436 +0.04(+0.96%)
Feb 02, 2009 4.010 4.230 4.000 4.180 22,000 -0.07(-1.65%)
Jan 30, 2009 3.760 4.250 3.760 4.250 179,125 +0.46(+12.14%)
Jan 29, 2009 4.000 4.000 3.760 3.790 3,850 -0.21(-5.25%)
Jan 28, 2009 3.810 4.050 3.800 4.000 74,450 +0.00(+0.00%)
Jan 27, 2009 3.950 4.000 3.780 4.000 503,770 +0.00(+0.00%)
Jan 26, 2009 3.990 4.050 3.920 4.000 86,811 +0.01(+0.25%)
Jan 23, 2009 3.960 4.000 3.800 3.990 274,050 +0.04(+1.01%)
Jan 22, 2009 4.000 4.070 3.880 3.950 29,640 -0.05(-1.25%)
Jan 21, 2009 3.920 4.000 3.900 4.000 289,402 +0.20(+5.26%)
Jan 20, 2009 3.900 3.900 3.800 3.800 5,700 -0.10(-2.56%)
Jan 19, 2009 3.900 3.900 3.900 3.900 6,000 +0.00(+0.00%)
Jan 16, 2009 3.900 3.900 3.850 3.900 427,208 -0.10(-2.50%)
Jan 15, 2009 4.000 4.000 3.900 4.000 15,963 +0.10(+2.56%)
Jan 14, 2009 4.000 4.000 3.850 3.900 5,515 -0.10(-2.50%)
Jan 13, 2009 4.050 4.050 4.000 4.000 6,600 +0.00(+0.00%)
Jan 12, 2009 3.950 4.000 3.750 4.000 66,800 +0.00(+0.00%)
Jan 09, 2009 4.000 4.000 3.950 4.000 42,300 +0.00(+0.00%)
Jan 08, 2009 4.070 4.120 3.970 4.000 88,300 -0.06(-1.48%)
Jan 07, 2009 4.050 4.060 4.050 4.060 16,200 -0.15(-3.56%)
Jan 06, 2009 4.440 4.440 4.150 4.210 111,700 -0.24(-5.39%)
Jan 05, 2009 4.300 4.450 4.250 4.450 110,550 +0.15(+3.49%)
Jan 02, 2009 4.150 4.340 4.150 4.300 2,400 +0.00(+0.00%)
Dec 31, 2008 4.210 4.300 3.950 4.300 43,045 +0.02(+0.47%)
Dec 30, 2008 3.910 4.350 3.800 4.280 138,033 +0.47(+12.34%)
Dec 29, 2008 3.600 3.810 3.500 3.810 105,900 +0.23(+6.42%)
Dec 24, 2008 3.300 3.580 3.260 3.580 57,282 +0.32(+9.82%)
Dec 23, 2008 3.270 3.440 3.260 3.260 102,740 +0.01(+0.31%)
Dec 22, 2008 3.340 3.370 3.200 3.250 133,523 -0.20(-5.80%)
Dec 19, 2008 3.500 3.550 3.200 3.450 231,879 -0.15(-4.17%)
Dec 18, 2008 4.120 4.120 3.500 3.600 161,220 -0.50(-12.20%)
Dec 17, 2008 4.000 4.100 4.000 4.100 4,950 +0.04(+0.99%)
Dec 16, 2008 3.620 4.120 3.350 4.060 189,246 +0.11(+2.78%)
Dec 15, 2008 3.100 3.960 3.100 3.950 164,296 +0.73(+22.67%)
Dec 12, 2008 3.000 3.220 3.000 3.220 72,650 +0.12(+3.87%)
Dec 11, 2008 3.170 3.170 3.050 3.100 136,600 +0.05(+1.64%)
Dec 10, 2008 2.800 3.060 2.800 3.050 189,419 +0.25(+8.93%)
Dec 09, 2008 2.800 2.850 2.760 2.800 356,550 -0.03(-1.06%)
Dec 08, 2008 2.900 2.900 2.760 2.830 58,770 -0.04(-1.39%)
Dec 05, 2008 2.760 2.870 2.700 2.870 81,200 +0.11(+3.99%)
Dec 04, 2008 2.820 3.000 2.750 2.760 27,050 -0.13(-4.50%)
Dec 03, 2008 2.790 2.940 2.750 2.890 22,700 -0.10(-3.34%)
Dec 02, 2008 2.950 3.000 2.850 2.990 27,300 -0.01(-0.33%)
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.