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 (%)
Jun 30, 2015 2.470 2.470 2.470 0 +0.00(+0.00%)
Jun 29, 2015 2.550 2.600 2.470 2.470 42,877 -0.11(-4.26%)
Jun 26, 2015 2.620 2.630 2.580 2.580 53,285 -0.08(-3.01%)
Jun 25, 2015 2.580 2.700 2.550 2.660 140,526 +0.05(+1.92%)
Jun 24, 2015 2.580 2.650 2.580 2.610 38,838 +0.00(+0.00%)
Jun 23, 2015 2.580 2.650 2.560 2.610 152,065 +0.04(+1.56%)
Jun 22, 2015 2.520 2.600 2.500 2.570 78,582 +0.07(+2.80%)
Jun 19, 2015 2.510 2.560 2.500 2.500 82,648 -0.02(-0.79%)
Jun 18, 2015 2.460 2.560 2.460 2.520 100,626 +0.05(+2.02%)
Jun 17, 2015 2.460 2.480 2.460 2.470 61,202 +0.00(+0.00%)
Jun 16, 2015 2.480 2.480 2.460 2.470 47,062 -0.01(-0.40%)
Jun 15, 2015 2.480 2.520 2.460 2.480 54,663 -0.01(-0.40%)
Jun 12, 2015 2.470 2.490 2.460 2.490 27,190 +0.02(+0.81%)
Jun 11, 2015 2.500 2.530 2.470 2.470 56,385 -0.04(-1.59%)
Jun 10, 2015 2.480 2.550 2.460 2.510 57,532 +0.02(+0.80%)
Jun 09, 2015 2.470 2.530 2.450 2.490 41,182 +0.03(+1.22%)
Jun 08, 2015 2.550 2.550 2.460 2.460 79,085 -0.05(-1.99%)
Jun 05, 2015 2.530 2.570 2.510 2.510 28,281 -0.03(-1.18%)
Jun 04, 2015 2.550 2.580 2.540 2.540 24,953 +0.00(+0.00%)
Jun 03, 2015 2.560 2.560 2.520 2.540 28,683 -0.01(-0.39%)
Jun 02, 2015 2.520 2.570 2.510 2.550 47,178 +0.02(+0.79%)
Jun 01, 2015 2.540 2.540 2.510 2.530 61,094 -0.05(-1.94%)
May 29, 2015 2.570 2.580 2.510 2.580 170,136 +0.02(+0.78%)
May 28, 2015 2.580 2.610 2.520 2.560 74,359 -0.03(-1.16%)
May 27, 2015 2.640 2.640 2.580 2.590 71,592 -0.05(-1.89%)
May 26, 2015 2.670 2.670 2.630 2.640 35,331 -0.03(-1.12%)
May 25, 2015 2.660 2.680 2.660 2.670 6,368 +0.01(+0.38%)
May 22, 2015 2.620 2.670 2.620 2.660 91,316 +0.06(+2.31%)
May 21, 2015 2.640 2.640 2.570 2.600 143,387 -0.02(-0.76%)
May 20, 2015 2.600 2.650 2.600 2.620 66,615 +0.02(+0.77%)
May 19, 2015 2.570 2.620 2.570 2.600 758,437 +0.01(+0.39%)
May 15, 2015 2.590 2.590 2.590 0 +0.04(+1.57%)
May 14, 2015 2.600 2.600 2.520 2.550 67,234 -0.04(-1.54%)
May 13, 2015 2.560 2.610 2.540 2.590 76,534 +0.04(+1.57%)
May 12, 2015 2.550 2.560 2.510 2.550 78,076 +0.00(+0.00%)
May 11, 2015 2.580 2.610 2.550 2.550 48,605 -0.04(-1.54%)
May 08, 2015 2.600 2.630 2.580 2.590 85,230 -0.04(-1.52%)
May 07, 2015 2.560 2.630 2.560 2.630 103,675 +0.07(+2.73%)
May 06, 2015 2.620 2.650 2.560 2.560 92,701 -0.06(-2.29%)
May 05, 2015 2.600 2.640 2.600 2.620 37,238 +0.01(+0.38%)
May 04, 2015 2.610 2.640 2.590 2.610 87,185 +0.02(+0.77%)
May 01, 2015 2.610 2.635 2.570 2.590 43,850 -0.06(-2.26%)
Apr 30, 2015 2.610 2.650 2.600 2.650 84,203 +0.05(+1.92%)
Apr 29, 2015 2.590 2.610 2.590 2.600 48,668 +0.01(+0.39%)
Apr 28, 2015 2.580 2.620 2.555 2.590 126,192 +0.03(+1.17%)
Apr 27, 2015 2.620 2.640 2.540 2.560 95,656 -0.05(-1.92%)
Apr 24, 2015 2.590 2.650 2.570 2.610 66,401 +0.00(+0.00%)
Apr 23, 2015 2.630 2.650 2.600 2.610 60,843 +0.01(+0.58%)
Apr 22, 2015 2.630 2.650 2.550 2.595 19,522 -0.04(-1.70%)
Apr 21, 2015 2.620 2.660 2.570 2.640 71,100 +0.03(+1.15%)
Apr 20, 2015 2.660 2.660 2.610 2.610 122,332 -0.01(-0.38%)
Apr 17, 2015 2.600 2.640 2.600 2.620 52,305 +0.01(+0.38%)
Apr 16, 2015 2.580 2.620 2.580 2.610 120,132 +0.03(+1.16%)
Apr 15, 2015 2.600 2.650 2.580 2.580 53,365 -0.02(-0.77%)
Apr 14, 2015 2.650 2.660 2.590 2.600 97,270 -0.03(-1.14%)
Apr 13, 2015 2.650 2.660 2.630 2.630 39,061 -0.03(-1.13%)
Apr 10, 2015 2.700 2.700 2.650 2.660 60,929 -0.01(-0.37%)
Apr 09, 2015 2.660 2.700 2.650 2.670 27,337 +0.00(+0.00%)
Apr 08, 2015 2.720 2.720 2.670 2.670 205,586 -0.03(-1.11%)
Apr 07, 2015 2.690 2.700 2.680 2.700 24,890 +0.03(+1.12%)
Apr 06, 2015 2.690 2.720 2.660 2.670 84,189 -0.03(-1.11%)
Apr 02, 2015 2.700 2.700 2.700 0 -0.01(-0.37%)
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.