Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sprott Inc (TSX: SII )

55.86 +0.56 (+1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 28, 2017 2.260 2.360 2.260 2.350 120,826 +0.06(+2.62%)
Apr 27, 2017 2.280 2.300 2.270 2.290 90,725 +0.02(+0.88%)
Apr 26, 2017 2.340 2.340 2.260 2.270 182,715 -0.07(-2.99%)
Apr 25, 2017 2.310 2.360 2.280 2.340 210,823 +0.01(+0.65%)
Apr 24, 2017 2.300 2.330 2.250 2.325 172,130 +0.05(+1.97%)
Apr 21, 2017 2.240 2.310 2.240 2.280 275,450 +0.05(+2.24%)
Apr 20, 2017 2.240 2.260 2.210 2.230 150,820 -0.01(-0.45%)
Apr 19, 2017 2.270 2.290 2.230 2.240 78,627 -0.03(-1.32%)
Apr 18, 2017 2.280 2.310 2.270 2.270 54,099 -0.01(-0.44%)
Apr 17, 2017 2.240 2.300 2.240 2.280 279,475 +0.04(+1.79%)
Apr 13, 2017 2.210 2.260 2.210 2.240 192,461 +0.02(+0.90%)
Apr 12, 2017 2.200 2.230 2.200 2.220 162,367 +0.02(+0.91%)
Apr 11, 2017 2.130 2.230 2.120 2.200 9,151,029 +0.02(+0.92%)
Apr 10, 2017 2.190 2.190 2.120 2.180 261,275 +0.00(+0.00%)
Apr 07, 2017 2.170 2.200 2.170 2.180 121,198 -0.01(-0.46%)
Apr 06, 2017 2.200 2.210 2.160 2.190 430,136 +0.00(+0.00%)
Apr 05, 2017 2.190 2.220 2.180 2.190 123,370 -0.01(-0.45%)
Apr 04, 2017 2.260 2.260 2.170 2.200 200,254 -0.04(-1.79%)
Apr 03, 2017 2.200 2.250 2.170 2.240 182,757 +0.01(+0.45%)
Mar 31, 2017 2.230 2.270 2.200 2.230 270,921 -0.01(-0.45%)
Mar 30, 2017 2.260 2.280 2.230 2.240 233,515 -0.03(-1.32%)
Mar 29, 2017 2.300 2.300 2.220 2.270 275,214 +0.01(+0.44%)
Mar 28, 2017 2.310 2.330 2.260 2.260 87,696 -0.07(-3.00%)
Mar 27, 2017 2.300 2.340 2.290 2.330 123,845 +0.01(+0.43%)
Mar 24, 2017 2.310 2.330 2.250 2.320 169,407 +0.00(+0.00%)
Mar 23, 2017 2.330 2.340 2.310 2.320 128,550 +0.00(+0.00%)
Mar 22, 2017 2.370 2.370 2.300 2.320 108,858 -0.01(-0.43%)
Mar 21, 2017 2.350 2.360 2.320 2.330 77,457 -0.01(-0.43%)
Mar 20, 2017 2.330 2.360 2.310 2.340 52,225 -0.01(-0.43%)
Mar 17, 2017 2.330 2.370 2.320 2.350 180,548 -0.01(-0.42%)
Mar 16, 2017 2.350 2.380 2.330 2.360 55,776 +0.00(+0.00%)
Mar 15, 2017 2.320 2.370 2.300 2.360 75,944 +0.07(+3.06%)
Mar 14, 2017 2.400 2.430 2.290 2.290 104,917 -0.08(-3.38%)
Mar 13, 2017 2.410 2.410 2.350 2.370 47,499 -0.03(-1.25%)
Mar 10, 2017 2.310 2.410 2.290 2.400 1,320,788 +0.10(+4.35%)
Mar 09, 2017 2.290 2.310 2.250 2.300 71,513 +0.01(+0.44%)
Mar 08, 2017 2.280 2.300 2.260 2.290 114,081 +0.02(+0.88%)
Mar 07, 2017 2.290 2.320 2.270 2.270 54,300 -0.03(-1.30%)
Mar 06, 2017 2.320 2.320 2.280 2.300 115,143 -0.01(-0.43%)
Mar 03, 2017 2.300 2.330 2.260 2.310 136,329 +0.03(+1.32%)
Mar 02, 2017 2.300 2.320 2.260 2.280 129,069 +0.00(+0.00%)
Mar 01, 2017 2.270 2.300 2.250 2.280 43,443 +0.02(+0.88%)
Feb 28, 2017 2.300 2.310 2.260 2.260 364,432 -0.02(-0.88%)
Feb 27, 2017 2.360 2.360 2.280 2.280 107,851 -0.06(-2.56%)
Feb 24, 2017 2.310 2.360 2.300 2.340 122,651 -0.02(-0.85%)
Feb 23, 2017 2.340 2.360 2.310 2.360 71,027 +0.04(+1.72%)
Feb 22, 2017 2.310 2.330 2.290 2.320 179,714 +0.01(+0.43%)
Feb 21, 2017 2.330 2.340 2.300 2.310 90,413 -0.01(-0.43%)
Feb 17, 2017 2.320 2.320 2.320 0 +0.01(+0.43%)
Feb 16, 2017 2.360 2.360 2.280 2.310 62,453 -0.02(-0.86%)
Feb 15, 2017 2.310 2.330 2.300 2.330 107,768 +0.03(+1.30%)
Feb 14, 2017 2.350 2.350 2.270 2.300 162,423 -0.02(-0.86%)
Feb 13, 2017 2.360 2.370 2.310 2.320 140,749 -0.04(-1.69%)
Feb 10, 2017 2.340 2.380 2.330 2.360 75,915 -0.01(-0.42%)
Feb 09, 2017 2.300 2.370 2.300 2.370 80,702 +0.07(+3.04%)
Feb 08, 2017 2.410 2.410 2.290 2.300 212,363 -0.09(-3.77%)
Feb 07, 2017 2.390 2.400 2.350 2.390 86,235 -0.01(-0.42%)
Feb 06, 2017 2.370 2.400 2.320 2.400 79,182 +0.03(+1.27%)
Feb 03, 2017 2.390 2.440 2.360 2.370 138,705 -0.01(-0.42%)
Feb 02, 2017 2.410 2.410 2.345 2.380 118,224 -0.02(-0.83%)
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.