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 26, 2010 4.310 4.400 4.310 4.310 4,717 -0.08(-1.82%)
Feb 25, 2010 4.300 4.400 4.300 4.390 23,067 +0.09(+2.09%)
Feb 24, 2010 4.310 4.330 4.220 4.300 14,600 +0.00(+0.00%)
Feb 23, 2010 4.350 4.350 4.300 4.300 5,100 -0.10(-2.27%)
Feb 22, 2010 4.450 4.450 4.300 4.400 29,220 -0.05(-1.12%)
Feb 19, 2010 4.310 4.450 4.300 4.450 24,626 +0.09(+2.06%)
Feb 18, 2010 4.390 4.400 4.210 4.360 9,500 +0.01(+0.23%)
Feb 17, 2010 4.280 4.400 4.270 4.350 10,500 +0.02(+0.46%)
Feb 16, 2010 4.290 4.430 4.280 4.330 26,900 +0.08(+1.88%)
Feb 12, 2010 4.250 4.250 4.250 0 -0.05(-1.16%)
Feb 11, 2010 4.250 4.320 4.200 4.300 12,700 +0.00(+0.00%)
Feb 10, 2010 4.200 4.350 4.200 4.300 18,900 +0.01(+0.23%)
Feb 09, 2010 4.160 4.300 4.150 4.290 11,675 +0.19(+4.63%)
Feb 08, 2010 4.100 4.240 4.050 4.100 26,245 -0.18(-4.21%)
Feb 05, 2010 4.110 4.280 4.050 4.280 35,117 +0.17(+4.14%)
Feb 04, 2010 4.180 4.250 4.100 4.110 23,236 -0.19(-4.42%)
Feb 03, 2010 4.350 4.350 4.250 4.300 26,793 -0.05(-1.15%)
Feb 02, 2010 4.450 4.450 4.350 4.350 19,920 -0.10(-2.25%)
Feb 01, 2010 4.370 4.500 4.350 4.450 26,502 +0.00(+0.00%)
Jan 29, 2010 4.350 4.480 4.350 4.450 8,738 +0.09(+2.06%)
Jan 28, 2010 4.490 4.490 4.350 4.360 20,750 -0.16(-3.54%)
Jan 27, 2010 4.590 4.670 4.440 4.520 23,640 -0.07(-1.53%)
Jan 26, 2010 4.650 4.750 4.550 4.590 7,600 -0.07(-1.50%)
Jan 25, 2010 4.660 4.840 4.650 4.660 32,804 -0.07(-1.48%)
Jan 22, 2010 4.750 4.750 4.600 4.730 5,300 +0.00(+0.00%)
Jan 21, 2010 4.740 4.840 4.620 4.730 20,350 -0.01(-0.21%)
Jan 20, 2010 4.890 4.890 4.730 4.740 58,719 +0.08(+1.72%)
Jan 19, 2010 4.780 4.830 4.650 4.660 10,015 -0.11(-2.31%)
Jan 18, 2010 4.900 4.900 4.760 4.770 14,400 -0.16(-3.25%)
Jan 15, 2010 4.790 4.930 4.690 4.930 31,624 +0.08(+1.65%)
Jan 14, 2010 4.930 4.980 4.840 4.850 9,400 +0.03(+0.62%)
Jan 13, 2010 4.780 4.890 4.780 4.820 7,950 +0.00(+0.00%)
Jan 12, 2010 5.000 5.000 4.810 4.820 20,026 -0.18(-3.60%)
Jan 11, 2010 4.890 5.000 4.870 5.000 41,150 +0.23(+4.82%)
Jan 08, 2010 4.610 4.840 4.610 4.770 47,624 -0.03(-0.63%)
Jan 07, 2010 4.750 4.950 4.750 4.800 56,250 +0.05(+1.05%)
Jan 06, 2010 4.800 4.860 4.700 4.750 66,350 -0.10(-2.06%)
Jan 05, 2010 4.660 4.850 4.600 4.850 53,153 +0.30(+6.59%)
Jan 04, 2010 4.550 4.690 4.550 4.550 14,823 +0.05(+1.11%)
Dec 31, 2009 4.500 4.500 4.500 0 +0.00(+0.00%)
Dec 30, 2009 4.500 4.530 4.500 4.500 10,574 -0.01(-0.22%)
Dec 29, 2009 4.450 4.580 4.440 4.510 14,732 +0.02(+0.45%)
Dec 24, 2009 4.540 4.540 4.450 4.490 15,550 +0.05(+1.13%)
Dec 23, 2009 4.480 4.560 4.400 4.440 47,776 -0.01(-0.22%)
Dec 22, 2009 4.410 4.500 4.400 4.450 22,315 -0.07(-1.55%)
Dec 21, 2009 4.650 4.650 4.470 4.520 35,850 -0.08(-1.74%)
Dec 18, 2009 4.380 4.600 4.330 4.600 16,086 +0.22(+5.02%)
Dec 17, 2009 4.580 4.580 4.360 4.380 31,487 -0.15(-3.31%)
Dec 16, 2009 4.350 4.690 4.350 4.530 46,478 +0.22(+5.10%)
Dec 15, 2009 4.500 4.500 4.310 4.310 72,707 -0.24(-5.27%)
Dec 14, 2009 4.520 4.660 4.510 4.550 56,364 -0.04(-0.87%)
Dec 11, 2009 4.750 4.750 4.430 4.590 72,345 -0.11(-2.34%)
Dec 10, 2009 4.710 4.790 4.640 4.700 73,323 -0.12(-2.49%)
Dec 09, 2009 4.890 4.920 4.600 4.820 75,286 +0.18(+3.88%)
Dec 08, 2009 4.890 4.890 4.500 4.640 53,720 -0.20(-4.13%)
Dec 07, 2009 4.830 4.850 4.800 4.840 13,005 +0.01(+0.21%)
Dec 04, 2009 5.000 5.000 4.760 4.830 94,330 -0.19(-3.78%)
Dec 03, 2009 5.000 5.100 4.820 5.020 117,680 +0.06(+1.21%)
Dec 02, 2009 4.560 4.960 4.560 4.960 80,584 +0.27(+5.76%)
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.