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 30, 2009 4.300 4.350 4.250 4.340 206,148 -0.04(-0.91%)
Nov 27, 2009 4.250 4.380 4.200 4.380 52,773 +0.08(+1.86%)
Nov 26, 2009 4.220 4.330 4.220 4.300 23,350 +0.07(+1.65%)
Nov 25, 2009 4.100 4.350 4.060 4.230 35,127 -0.01(-0.24%)
Nov 24, 2009 4.270 4.270 4.100 4.240 21,575 -0.04(-0.93%)
Nov 23, 2009 4.100 4.280 4.100 4.280 94,646 +0.18(+4.39%)
Nov 20, 2009 3.960 4.110 3.950 4.100 32,168 +0.14(+3.54%)
Nov 19, 2009 4.000 4.000 3.950 3.960 25,808 -0.04(-1.00%)
Nov 18, 2009 4.000 4.100 4.000 4.000 23,049 +0.00(+0.00%)
Nov 17, 2009 4.060 4.100 3.960 4.000 40,550 -0.20(-4.76%)
Nov 16, 2009 4.000 4.200 3.900 4.200 90,576 +0.30(+7.69%)
Nov 13, 2009 4.090 4.120 3.810 3.900 115,540 -0.15(-3.70%)
Nov 12, 2009 4.060 4.120 4.050 4.050 50,400 -0.05(-1.22%)
Nov 11, 2009 4.080 4.170 4.050 4.100 37,107 +0.05(+1.23%)
Nov 10, 2009 4.080 4.100 3.930 4.050 66,201 -0.05(-1.22%)
Nov 09, 2009 4.200 4.200 4.070 4.100 146,200 -0.10(-2.38%)
Nov 06, 2009 4.250 4.280 4.020 4.200 64,878 -0.20(-4.55%)
Nov 05, 2009 4.510 4.510 4.310 4.400 108,850 -0.12(-2.65%)
Nov 04, 2009 4.400 4.520 4.350 4.520 110,926 +0.11(+2.49%)
Nov 03, 2009 4.370 4.430 4.350 4.410 35,450 -0.06(-1.34%)
Nov 02, 2009 4.340 4.470 4.300 4.470 82,495 +0.13(+3.00%)
Oct 30, 2009 4.310 4.340 4.150 4.340 25,250 +0.04(+0.93%)
Oct 29, 2009 4.080 4.340 4.000 4.300 30,200 +0.31(+7.77%)
Oct 28, 2009 4.150 4.150 3.990 3.990 59,579 -0.16(-3.86%)
Oct 27, 2009 4.180 4.200 4.120 4.150 9,400 -0.03(-0.72%)
Oct 26, 2009 4.400 4.400 4.030 4.180 38,990 -0.13(-3.02%)
Oct 23, 2009 4.300 4.370 4.300 4.310 18,335 -0.02(-0.46%)
Oct 22, 2009 4.260 4.340 4.250 4.330 22,531 +0.07(+1.64%)
Oct 21, 2009 4.190 4.300 4.170 4.260 29,547 +0.07(+1.67%)
Oct 20, 2009 4.050 4.190 4.050 4.190 27,400 +0.02(+0.48%)
Oct 19, 2009 4.110 4.170 4.110 4.170 6,100 +0.06(+1.46%)
Oct 16, 2009 4.180 4.180 4.110 4.110 15,930 -0.04(-0.96%)
Oct 15, 2009 4.190 4.190 4.100 4.150 16,100 +0.04(+0.97%)
Oct 14, 2009 4.030 4.180 4.030 4.110 60,175 +0.03(+0.74%)
Oct 13, 2009 4.080 4.170 4.000 4.080 47,300 +0.08(+2.00%)
Oct 09, 2009 4.000 4.040 3.990 4.000 13,300 -0.05(-1.23%)
Oct 08, 2009 4.030 4.200 4.000 4.050 31,350 -0.03(-0.74%)
Oct 07, 2009 3.880 4.080 3.860 4.080 29,200 +0.30(+7.94%)
Oct 06, 2009 3.810 3.880 3.720 3.780 15,200 +0.07(+1.89%)
Oct 05, 2009 3.850 3.900 3.690 3.710 40,357 -0.15(-3.89%)
Oct 02, 2009 3.860 3.900 3.850 3.860 6,200 -0.13(-3.26%)
Oct 01, 2009 3.820 3.990 3.990 3.990 53,452 +0.00(+0.00%)
Sep 30, 2009 3.820 4.020 3.820 3.990 53,452 +0.14(+3.64%)
Sep 29, 2009 3.900 3.920 3.850 3.850 42,141 -0.10(-2.53%)
Sep 28, 2009 3.980 4.020 3.820 3.950 52,300 -0.12(-2.95%)
Sep 25, 2009 4.100 4.160 3.860 4.070 28,451 -0.07(-1.69%)
Sep 24, 2009 4.250 4.260 4.130 4.140 25,225 -0.13(-3.04%)
Sep 23, 2009 4.280 4.390 4.200 4.270 53,045 +0.05(+1.18%)
Sep 22, 2009 4.300 4.350 4.220 4.220 49,712 +0.01(+0.24%)
Sep 21, 2009 4.380 4.390 4.210 4.210 462,342 -0.19(-4.32%)
Sep 18, 2009 4.240 4.400 4.200 4.400 51,443 +0.10(+2.33%)
Sep 17, 2009 4.380 4.480 4.250 4.300 84,770 -0.03(-0.69%)
Sep 16, 2009 4.270 4.500 4.270 4.330 94,380 +0.02(+0.46%)
Sep 15, 2009 4.110 4.310 4.100 4.310 36,150 +0.11(+2.62%)
Sep 14, 2009 3.820 4.300 3.820 4.200 64,350 +0.15(+3.70%)
Sep 11, 2009 4.000 4.220 4.000 4.050 104,771 +0.05(+1.25%)
Sep 10, 2009 3.720 4.020 3.670 4.000 44,435 +0.38(+10.50%)
Sep 09, 2009 3.650 3.670 3.600 3.620 49,325 -0.08(-2.16%)
Sep 08, 2009 3.740 3.800 3.520 3.700 56,419 -0.03(-0.80%)
Sep 04, 2009 3.550 3.740 3.520 3.730 18,100 +0.13(+3.61%)
Sep 03, 2009 3.350 3.710 3.350 3.600 147,060 +0.24(+7.14%)
Sep 02, 2009 3.350 3.420 3.270 3.360 28,279 -0.04(-1.18%)
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.