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 (%)
Feb 27, 2015 2.510 2.510 2.470 2.490 119,039 +0.01(+0.40%)
Feb 26, 2015 2.500 2.500 2.470 2.480 60,177 -0.03(-1.20%)
Feb 25, 2015 2.480 2.510 2.470 2.510 144,323 +0.04(+1.62%)
Feb 24, 2015 2.520 2.520 2.450 2.470 200,256 -0.06(-2.37%)
Feb 23, 2015 2.500 2.540 2.500 2.530 42,280 +0.01(+0.40%)
Feb 20, 2015 2.510 2.540 2.470 2.520 66,986 +0.03(+1.20%)
Feb 19, 2015 2.510 2.510 2.460 2.490 63,761 -0.02(-0.80%)
Feb 18, 2015 2.500 2.510 2.440 2.510 119,780 +0.02(+0.80%)
Feb 17, 2015 2.510 2.550 2.430 2.490 257,885 -0.02(-0.80%)
Feb 13, 2015 2.510 2.510 2.510 0 -0.12(-4.56%)
Feb 12, 2015 2.720 2.730 2.550 2.630 244,034 -0.08(-2.95%)
Feb 11, 2015 2.790 2.790 2.660 2.710 140,912 -0.06(-2.17%)
Feb 10, 2015 2.800 2.800 2.720 2.770 56,305 -0.03(-1.07%)
Feb 09, 2015 2.780 2.820 2.700 2.800 153,084 +0.06(+2.19%)
Feb 06, 2015 2.820 2.820 2.730 2.740 176,051 -0.09(-3.18%)
Feb 05, 2015 2.820 2.850 2.790 2.830 123,291 +0.04(+1.43%)
Feb 04, 2015 2.800 2.800 2.780 2.790 173,130 +0.00(+0.00%)
Feb 03, 2015 2.830 2.840 2.780 2.790 205,444 -0.02(-0.71%)
Feb 02, 2015 2.800 2.810 2.780 2.810 102,616 +0.01(+0.36%)
Jan 30, 2015 2.790 2.800 2.760 2.800 225,940 +0.02(+0.72%)
Jan 29, 2015 2.760 2.800 2.750 2.780 174,174 -0.02(-0.71%)
Jan 28, 2015 2.780 2.800 2.780 2.800 175,265 +0.05(+1.82%)
Jan 27, 2015 2.790 2.800 2.710 2.750 180,051 -0.08(-2.83%)
Jan 26, 2015 2.830 2.830 2.770 2.830 119,049 +0.00(+0.00%)
Jan 23, 2015 2.840 2.850 2.750 2.830 217,786 -0.02(-0.70%)
Jan 22, 2015 2.860 2.870 2.810 2.850 164,758 +0.02(+0.71%)
Jan 21, 2015 2.850 2.870 2.800 2.830 238,985 -0.03(-1.05%)
Jan 20, 2015 2.840 2.870 2.750 2.860 283,802 -0.01(-0.35%)
Jan 19, 2015 2.940 2.940 2.840 2.870 46,545 -0.04(-1.37%)
Jan 16, 2015 2.860 2.960 2.860 2.910 179,076 +0.04(+1.39%)
Jan 15, 2015 2.830 2.910 2.780 2.870 274,011 +0.05(+1.77%)
Jan 14, 2015 2.840 2.840 2.800 2.820 603,281 +0.03(+1.08%)
Jan 13, 2015 2.770 2.810 2.740 2.790 409,614 +0.06(+2.20%)
Jan 12, 2015 2.570 2.730 2.500 2.730 339,643 +0.14(+5.41%)
Jan 09, 2015 2.560 2.600 2.510 2.590 102,071 +0.08(+3.19%)
Jan 08, 2015 2.560 2.560 2.500 2.510 80,505 +0.00(+0.00%)
Jan 07, 2015 2.530 2.530 2.450 2.510 93,130 +0.01(+0.40%)
Jan 06, 2015 2.580 2.580 2.480 2.500 195,181 -0.02(-0.79%)
Jan 05, 2015 2.530 2.580 2.510 2.520 271,281 +0.02(+0.80%)
Jan 02, 2015 2.460 2.500 2.410 2.500 51,085 +0.06(+2.46%)
Dec 31, 2014 2.440 2.440 2.440 0 +0.00(+0.00%)
Dec 30, 2014 2.430 2.470 2.400 2.440 345,164 +0.01(+0.41%)
Dec 29, 2014 2.400 2.450 2.400 2.430 328,405 +0.03(+1.25%)
Dec 24, 2014 2.400 2.400 2.400 0 -0.02(-0.83%)
Dec 23, 2014 2.430 2.450 2.370 2.420 162,487 -0.02(-0.82%)
Dec 22, 2014 2.470 2.470 2.430 2.440 56,724 -0.04(-1.61%)
Dec 19, 2014 2.480 2.500 2.460 2.480 307,303 +0.03(+1.22%)
Dec 18, 2014 2.440 2.490 2.430 2.450 5,167,727 +0.04(+1.66%)
Dec 17, 2014 2.330 2.440 2.330 2.410 662,334 +0.06(+2.55%)
Dec 16, 2014 2.360 2.310 2.350 248,219 +0.01(+0.43%)
Dec 15, 2014 2.360 2.370 2.310 2.340 1,348,621 -0.01(-0.43%)
Dec 12, 2014 2.320 2.360 2.290 2.350 670,296 +0.02(+0.86%)
Dec 11, 2014 2.400 2.410 2.260 2.330 432,310 -0.08(-3.32%)
Dec 10, 2014 2.430 2.430 2.360 2.410 1,153,137 +0.01(+0.42%)
Dec 09, 2014 2.330 2.440 2.330 2.400 190,061 +0.06(+2.56%)
Dec 08, 2014 2.400 2.450 2.310 2.340 138,340 -0.01(-0.43%)
Dec 05, 2014 2.300 2.350 2.290 2.350 2,727,032 +0.06(+2.62%)
Dec 04, 2014 2.310 2.310 2.250 2.290 341,182 -0.02(-0.87%)
Dec 03, 2014 2.350 2.380 2.250 2.310 681,786 -0.01(-0.43%)
Dec 02, 2014 2.390 2.400 2.290 2.320 384,494 -0.08(-3.33%)
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.