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 29, 2016 1.980 2.000 1.950 1.950 144,704 -0.01(-0.51%)
Feb 26, 2016 1.970 2.000 1.940 1.960 331,291 -0.01(-0.51%)
Feb 25, 2016 2.000 2.020 1.950 1.970 94,604 +0.00(+0.00%)
Feb 24, 2016 2.030 2.040 1.960 1.970 187,871 -0.02(-1.01%)
Feb 23, 2016 1.980 2.030 1.970 1.990 473,361 -0.01(-0.50%)
Feb 22, 2016 1.990 2.070 1.950 2.000 171,510 +0.02(+1.01%)
Feb 19, 2016 1.950 2.020 1.950 1.980 112,573 +0.03(+1.54%)
Feb 18, 2016 1.860 1.960 1.820 1.950 206,346 +0.11(+5.98%)
Feb 17, 2016 1.770 1.900 1.770 1.840 4,370,837 +0.07(+3.95%)
Feb 16, 2016 1.870 1.900 1.760 1.770 149,632 -0.05(-2.75%)
Feb 12, 2016 1.820 1.820 1.820 0 +0.07(+4.00%)
Feb 11, 2016 1.750 1.770 1.730 1.750 1,596,546 +0.00(+0.00%)
Feb 10, 2016 1.770 1.820 1.710 1.750 1,388,518 -0.02(-1.13%)
Feb 09, 2016 1.800 1.800 1.740 1.770 283,955 -0.06(-3.28%)
Feb 08, 2016 1.900 1.900 1.800 1.830 331,627 -0.07(-3.68%)
Feb 05, 2016 1.870 1.930 1.870 1.900 396,711 +0.00(+0.00%)
Feb 04, 2016 1.830 1.930 1.830 1.900 551,843 +0.03(+1.60%)
Feb 03, 2016 1.800 1.880 1.790 1.870 492,849 +0.09(+5.06%)
Feb 02, 2016 1.840 1.840 1.760 1.780 83,450 -0.05(-2.73%)
Feb 01, 2016 1.860 1.900 1.780 1.830 675,668 -0.09(-4.69%)
Jan 29, 2016 1.900 1.920 1.830 1.920 1,657,709 +0.10(+5.49%)
Jan 28, 2016 1.820 1.860 1.700 1.820 748,164 +0.02(+1.11%)
Jan 27, 2016 1.870 1.880 1.760 1.800 286,812 -0.05(-2.70%)
Jan 26, 2016 1.710 1.900 1.690 1.850 1,872,929 +0.15(+8.82%)
Jan 25, 2016 1.920 1.930 1.670 1.700 980,664 -0.20(-10.53%)
Jan 22, 2016 1.950 1.950 1.890 1.900 39,507 -0.03(-1.55%)
Jan 21, 2016 1.930 1.970 1.910 1.930 182,674 +0.00(+0.00%)
Jan 20, 2016 1.770 1.930 1.740 1.930 449,613 +0.10(+5.46%)
Jan 19, 2016 1.810 1.870 1.710 1.830 147,558 -0.03(-1.61%)
Jan 18, 2016 1.870 1.890 1.820 1.860 49,202 -0.03(-1.59%)
Jan 15, 2016 2.000 2.020 1.850 1.890 86,047 -0.09(-4.55%)
Jan 14, 2016 2.080 2.080 1.870 1.980 168,477 +0.02(+1.02%)
Jan 13, 2016 2.030 2.050 1.900 1.960 407,741 -0.07(-3.45%)
Jan 12, 2016 2.050 2.060 2.020 2.030 67,253 +0.01(+0.50%)
Jan 11, 2016 2.100 2.170 2.020 2.020 82,837 -0.13(-6.05%)
Jan 08, 2016 2.270 2.270 2.110 2.150 271,541 -0.15(-6.52%)
Jan 07, 2016 2.430 2.430 2.260 2.300 305,995 -0.02(-0.86%)
Jan 06, 2016 2.400 2.400 2.290 2.320 71,887 -0.12(-4.92%)
Jan 05, 2016 2.440 2.490 2.360 2.440 146,592 +0.02(+0.83%)
Jan 04, 2016 2.400 2.440 2.360 2.420 62,852 +0.04(+1.68%)
Dec 31, 2015 2.380 2.380 2.380 0 +0.02(+0.85%)
Dec 30, 2015 2.350 2.410 2.310 2.360 95,264 +0.02(+0.85%)
Dec 29, 2015 2.090 2.420 2.090 2.340 187,401 +0.16(+7.34%)
Dec 24, 2015 2.180 2.180 2.180 0 +0.07(+3.32%)
Dec 23, 2015 2.170 2.200 2.090 2.110 361,420 -0.02(-0.94%)
Dec 22, 2015 2.120 2.130 2.110 2.130 104,801 +0.01(+0.47%)
Dec 21, 2015 2.140 2.200 2.100 2.120 144,268 +0.01(+0.47%)
Dec 18, 2015 2.170 2.200 2.110 2.110 68,841 -0.01(-0.47%)
Dec 17, 2015 2.130 2.170 2.110 2.120 31,526 +0.00(+0.00%)
Dec 16, 2015 2.120 2.170 2.110 2.120 95,848 +0.03(+1.44%)
Dec 15, 2015 2.120 2.160 2.040 2.090 66,400 -0.01(-0.48%)
Dec 14, 2015 2.070 2.160 2.070 2.100 171,251 +0.03(+1.45%)
Dec 11, 2015 2.070 2.120 2.050 2.070 347,322 +0.01(+0.49%)
Dec 10, 2015 2.090 2.090 2.020 2.060 116,441 +0.04(+1.98%)
Dec 09, 2015 1.990 2.070 1.980 2.020 226,764 +0.05(+2.54%)
Dec 08, 2015 2.030 2.060 1.970 1.970 211,503 -0.05(-2.48%)
Dec 07, 2015 2.080 2.130 2.020 2.020 104,003 -0.12(-5.61%)
Dec 04, 2015 2.150 2.150 2.110 2.140 101,767 +0.00(+0.00%)
Dec 03, 2015 2.110 2.150 2.110 2.140 47,920 -0.01(-0.47%)
Dec 02, 2015 2.120 2.150 2.100 2.150 131,558 +0.03(+1.42%)
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.