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 (%)
Nov 28, 2008 2.900 3.090 2.900 3.000 54,250 +0.19(+6.76%)
Nov 27, 2008 2.920 2.940 2.740 2.810 18,350 -0.29(-9.35%)
Nov 26, 2008 3.000 3.190 2.750 3.100 292,050 -0.15(-4.62%)
Nov 25, 2008 2.750 3.250 2.560 3.250 496,304 +0.52(+19.05%)
Nov 24, 2008 2.750 2.750 2.520 2.730 61,129 +0.12(+4.60%)
Nov 21, 2008 2.830 2.850 2.480 2.610 139,309 +0.08(+3.16%)
Nov 20, 2008 2.520 2.610 2.320 2.530 107,166 -0.06(-2.32%)
Nov 19, 2008 2.580 2.740 2.550 2.590 105,950 -0.09(-3.36%)
Nov 18, 2008 2.750 2.750 2.600 2.680 89,100 -0.07(-2.55%)
Nov 17, 2008 2.890 3.090 2.750 2.750 105,785 -0.22(-7.41%)
Nov 14, 2008 2.890 3.000 2.750 2.970 66,825 +0.22(+8.00%)
Nov 13, 2008 2.800 2.900 2.700 2.750 103,100 -0.10(-3.51%)
Nov 12, 2008 3.180 3.180 2.760 2.850 125,963 -0.15(-5.00%)
Nov 11, 2008 3.170 3.170 2.910 3.000 258,225 -0.17(-5.36%)
Nov 10, 2008 3.220 3.430 3.160 3.170 25,900 -0.05(-1.55%)
Nov 07, 2008 3.180 3.250 3.170 3.220 15,525 -0.16(-4.73%)
Nov 06, 2008 3.500 3.510 3.160 3.380 51,900 -0.13(-3.70%)
Nov 05, 2008 3.690 3.690 3.460 3.510 85,150 -0.19(-5.14%)
Nov 04, 2008 3.510 3.750 3.310 3.700 138,210 +0.40(+12.12%)
Nov 03, 2008 3.290 3.490 3.260 3.300 161,500 -0.03(-0.90%)
Oct 31, 2008 3.450 3.450 3.100 3.330 113,289 -0.17(-4.86%)
Oct 30, 2008 3.290 3.600 3.250 3.500 87,285 +0.22(+6.71%)
Oct 29, 2008 2.990 3.440 2.990 3.280 183,100 +0.38(+13.10%)
Oct 28, 2008 2.800 3.000 2.800 2.900 144,500 +0.25(+9.43%)
Oct 27, 2008 2.710 3.000 2.610 2.650 375,404 -0.25(-8.62%)
Oct 24, 2008 2.700 3.000 2.620 2.900 309,400 -0.10(-3.33%)
Oct 23, 2008 3.150 3.230 2.700 3.000 178,650 +0.00(+0.00%)
Oct 22, 2008 3.250 3.410 2.870 3.000 284,120 -0.45(-13.04%)
Oct 21, 2008 3.450 3.740 3.280 3.450 316,770 -0.15(-4.17%)
Oct 20, 2008 3.050 3.600 3.000 3.600 336,823 +0.70(+24.14%)
Oct 17, 2008 2.650 3.000 2.590 2.900 138,510 +0.25(+9.43%)
Oct 16, 2008 2.850 2.850 2.600 2.650 194,780 +0.00(+0.00%)
Oct 15, 2008 3.050 3.050 2.560 2.650 200,178 -0.40(-13.11%)
Oct 14, 2008 4.000 4.000 2.910 3.050 260,404 +0.14(+4.81%)
Oct 10, 2008 2.600 2.960 2.490 2.910 349,204 +0.16(+5.82%)
Oct 09, 2008 3.250 3.500 2.750 2.750 298,754 -0.38(-12.14%)
Oct 08, 2008 3.300 3.500 3.000 3.130 240,810 -0.27(-7.94%)
Oct 07, 2008 3.850 3.850 3.300 3.400 59,840 -0.17(-4.76%)
Oct 06, 2008 4.000 4.000 3.250 3.570 156,100 -0.54(-13.14%)
Oct 03, 2008 4.250 4.320 3.800 4.110 309,739 -0.19(-4.42%)
Oct 02, 2008 4.870 4.990 4.200 4.300 283,962 -0.55(-11.34%)
Oct 01, 2008 5.110 5.170 4.760 4.850 152,494 -0.35(-6.73%)
Sep 30, 2008 5.290 5.530 5.200 5.200 95,069 +0.03(+0.58%)
Sep 29, 2008 5.750 5.750 5.040 5.170 123,051 -0.58(-10.09%)
Sep 26, 2008 6.030 6.030 5.700 5.750 166,100 -0.20(-3.36%)
Sep 25, 2008 5.900 6.010 5.700 5.950 165,060 +0.10(+1.71%)
Sep 24, 2008 5.810 6.030 5.710 5.850 205,680 +0.02(+0.34%)
Sep 23, 2008 5.750 5.900 5.600 5.830 91,922 +0.08(+1.39%)
Sep 22, 2008 5.500 6.200 5.500 5.750 442,892 +0.42(+7.88%)
Sep 19, 2008 5.400 5.410 5.090 5.330 126,640 +0.13(+2.50%)
Sep 18, 2008 5.450 5.520 5.050 5.200 236,057 +0.11(+2.16%)
Sep 17, 2008 5.100 5.250 4.880 5.090 250,340 -0.10(-1.93%)
Sep 16, 2008 5.340 5.400 5.100 5.190 81,340 -0.21(-3.89%)
Sep 15, 2008 5.280 5.470 5.000 5.400 124,374 -0.02(-0.37%)
Sep 12, 2008 5.050 5.550 5.000 5.420 207,900 +0.59(+12.22%)
Sep 11, 2008 4.720 5.160 4.650 4.830 160,025 -0.02(-0.41%)
Sep 10, 2008 4.890 4.900 4.650 4.850 329,080 +0.21(+4.53%)
Sep 09, 2008 5.310 5.500 4.640 4.640 571,062 -0.76(-14.07%)
Sep 08, 2008 6.200 6.200 5.250 5.400 176,160 -0.43(-7.38%)
Sep 05, 2008 5.750 6.060 5.610 5.830 177,644 -0.09(-1.52%)
Sep 04, 2008 6.230 6.230 5.890 5.920 147,419 -0.18(-2.95%)
Sep 03, 2008 6.420 6.470 6.050 6.100 556,765 -0.40(-6.15%)
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.