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, 2017 2.270 2.320 2.270 2.320 98,678 +0.05(+2.20%)
Nov 29, 2017 2.290 2.300 2.255 2.270 70,235 -0.02(-0.87%)
Nov 28, 2017 2.230 2.290 2.200 2.290 186,424 +0.08(+3.62%)
Nov 27, 2017 2.220 2.230 2.180 2.210 75,260 -0.04(-1.78%)
Nov 24, 2017 2.230 2.250 2.220 2.250 65,052 +0.02(+0.90%)
Nov 23, 2017 2.220 2.240 2.220 2.230 9,745 -0.01(-0.45%)
Nov 22, 2017 2.250 2.250 2.230 2.240 50,764 +0.00(+0.00%)
Nov 21, 2017 2.250 2.250 2.220 2.240 76,000 -0.01(-0.44%)
Nov 20, 2017 2.230 2.250 2.230 2.250 38,743 +0.01(+0.45%)
Nov 17, 2017 2.220 2.240 2.220 2.240 33,961 +0.00(+0.00%)
Nov 16, 2017 2.220 2.240 2.180 2.240 40,786 +0.02(+0.90%)
Nov 15, 2017 2.190 2.270 2.190 2.220 92,482 +0.01(+0.45%)
Nov 14, 2017 2.250 2.310 2.200 2.210 208,823 -0.07(-3.07%)
Nov 13, 2017 2.270 2.300 2.250 2.280 72,774 +0.02(+0.88%)
Nov 10, 2017 2.280 2.300 2.240 2.260 85,296 +0.00(+0.00%)
Nov 09, 2017 2.180 2.280 2.170 2.260 156,208 +0.09(+4.15%)
Nov 08, 2017 2.170 2.170 2.150 2.170 135,700 +0.00(+0.00%)
Nov 07, 2017 2.160 2.170 2.160 2.170 53,334 +0.00(+0.00%)
Nov 06, 2017 2.160 2.170 2.150 2.170 22,822 +0.00(+0.00%)
Nov 03, 2017 2.150 2.170 2.130 2.170 62,429 +0.02(+0.93%)
Nov 02, 2017 2.120 2.150 2.120 2.150 28,297 +0.02(+0.94%)
Nov 01, 2017 2.120 2.165 2.110 2.130 271,782 +0.00(+0.00%)
Oct 31, 2017 2.150 2.150 2.120 2.130 160,600 -0.01(-0.47%)
Oct 30, 2017 2.100 2.150 2.100 2.140 111,209 +0.03(+1.42%)
Oct 27, 2017 2.110 2.140 2.110 2.110 69,560 -0.02(-0.94%)
Oct 26, 2017 2.140 2.150 2.110 2.130 172,387 +0.02(+0.95%)
Oct 25, 2017 2.110 2.150 2.110 2.110 46,961 -0.01(-0.47%)
Oct 24, 2017 2.100 2.140 2.100 2.120 49,522 +0.02(+0.95%)
Oct 23, 2017 2.090 2.140 2.090 2.100 161,122 -0.02(-0.94%)
Oct 20, 2017 2.110 2.130 2.100 2.120 260,595 +0.01(+0.47%)
Oct 19, 2017 2.120 2.140 2.110 2.110 43,257 -0.01(-0.47%)
Oct 18, 2017 2.150 2.170 2.110 2.120 134,333 -0.01(-0.47%)
Oct 17, 2017 2.160 2.160 2.130 2.130 121,812 +0.00(+0.00%)
Oct 16, 2017 2.170 2.170 2.110 2.130 84,300 -0.03(-1.39%)
Oct 13, 2017 2.130 2.170 2.130 2.160 70,750 +0.04(+1.89%)
Oct 12, 2017 2.170 2.170 2.120 2.120 38,189 -0.05(-2.30%)
Oct 11, 2017 2.200 2.170 2.170 172,724 +0.00(+0.00%)
Oct 10, 2017 2.180 2.210 2.160 2.170 56,211 +0.02(+0.93%)
Oct 06, 2017 2.230 2.230 2.150 2.150 161,498 -0.09(-4.02%)
Oct 05, 2017 2.220 2.260 2.200 2.240 99,677 +0.01(+0.45%)
Oct 04, 2017 2.180 2.250 2.180 2.230 79,067 +0.05(+2.29%)
Oct 03, 2017 2.180 2.190 2.170 2.180 47,500 +0.02(+0.93%)
Oct 02, 2017 2.100 2.190 2.100 2.160 109,440 +0.05(+2.37%)
Sep 29, 2017 2.100 2.140 2.100 2.110 55,129 +0.01(+0.48%)
Sep 28, 2017 2.110 2.120 2.100 2.100 64,455 +0.00(+0.00%)
Sep 27, 2017 2.190 2.190 2.100 2.100 134,950 -0.06(-2.78%)
Sep 26, 2017 2.130 2.190 2.130 2.160 59,012 +0.02(+0.93%)
Sep 25, 2017 2.150 2.150 2.120 2.140 53,751 -0.04(-1.83%)
Sep 22, 2017 2.100 2.180 2.100 2.180 83,618 +0.09(+4.31%)
Sep 21, 2017 2.120 2.120 2.090 2.090 39,779 -0.03(-1.42%)
Sep 20, 2017 2.120 2.135 2.110 2.120 52,371 -0.01(-0.47%)
Sep 19, 2017 2.120 2.140 2.110 2.130 57,918 +0.01(+0.47%)
Sep 18, 2017 2.140 2.150 2.090 2.120 575,551 -0.05(-2.30%)
Sep 15, 2017 2.110 2.170 2.100 2.170 2,908,670 +0.07(+3.33%)
Sep 14, 2017 2.100 2.110 2.085 2.100 533,941 +0.00(+0.00%)
Sep 13, 2017 2.120 2.120 2.090 2.100 504,061 +0.00(+0.00%)
Sep 12, 2017 2.120 2.130 2.090 2.100 396,260 -0.02(-0.94%)
Sep 11, 2017 2.190 2.190 2.110 2.120 470,865 -0.08(-3.64%)
Sep 08, 2017 2.160 2.210 2.160 2.200 98,286 +0.01(+0.46%)
Sep 07, 2017 2.190 2.205 2.170 2.190 134,821 +0.00(+0.00%)
Sep 06, 2017 2.180 2.230 2.175 2.190 137,146 -0.02(-0.90%)
Sep 05, 2017 2.170 2.240 2.140 2.210 205,940 +0.03(+1.38%)
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.