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 (%)
May 31, 2017 2.370 2.370 2.230 2.290 549,126 -0.08(-3.38%)
May 30, 2017 2.400 2.400 2.330 2.370 161,828 -0.03(-1.25%)
May 29, 2017 2.390 2.430 2.380 2.400 267,628 +0.00(+0.00%)
May 26, 2017 2.520 2.520 2.390 2.400 310,109 -0.10(-4.19%)
May 25, 2017 2.510 2.540 2.500 2.505 80,566 -0.00(-0.20%)
May 24, 2017 2.490 2.530 2.460 2.510 360,169 +0.01(+0.40%)
May 23, 2017 2.480 2.500 2.440 2.500 90,718 +0.05(+2.04%)
May 19, 2017 2.420 2.460 2.400 2.450 132,775 +0.02(+0.82%)
May 18, 2017 2.420 2.430 2.360 2.430 108,686 +0.03(+1.25%)
May 17, 2017 2.400 2.440 2.360 2.400 174,235 +0.00(+0.00%)
May 16, 2017 2.380 2.400 2.360 2.400 171,534 +0.03(+1.27%)
May 15, 2017 2.350 2.380 2.330 2.370 102,704 -0.03(-1.25%)
May 12, 2017 2.370 2.400 2.365 2.400 112,657 +0.04(+1.69%)
May 11, 2017 2.330 2.360 2.300 2.360 44,722 +0.03(+1.29%)
May 10, 2017 2.310 2.330 2.280 2.330 95,400 +0.03(+1.30%)
May 09, 2017 2.300 2.310 2.265 2.300 114,637 +0.00(+0.00%)
May 08, 2017 2.340 2.340 2.290 2.300 87,820 +0.00(+0.00%)
May 05, 2017 2.300 2.310 2.300 2.300 32,019 +0.00(+0.00%)
May 04, 2017 2.330 2.330 2.290 2.300 289,872 -0.03(-1.29%)
May 03, 2017 2.310 2.330 2.310 2.330 119,124 +0.02(+0.87%)
May 02, 2017 2.330 2.340 2.290 2.310 73,288 +0.01(+0.43%)
May 01, 2017 2.350 2.350 2.280 2.300 83,965 -0.05(-2.13%)
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%)
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.