Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sprott Inc (TSX: SII )

61.27 -0.02 (-0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 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%)
Feb 01, 2017 2.290 2.400 2.270 2.400 1,746,258 +0.10(+4.35%)
Jan 31, 2017 2.310 2.340 2.280 2.300 94,174 -0.01(-0.43%)
Jan 30, 2017 2.360 2.370 2.300 2.310 100,644 -0.04(-1.70%)
Jan 27, 2017 2.370 2.380 2.320 2.350 136,413 -0.03(-1.26%)
Jan 26, 2017 2.410 2.410 2.360 2.380 238,590 -0.01(-0.42%)
Jan 25, 2017 2.400 2.440 2.350 2.390 106,678 +0.00(+0.00%)
Jan 24, 2017 2.420 2.480 2.390 2.390 166,813 +0.01(+0.42%)
Jan 23, 2017 2.350 2.440 2.350 2.380 192,253 +0.04(+1.71%)
Jan 20, 2017 2.430 2.430 2.340 2.340 181,574 -0.07(-2.90%)
Jan 19, 2017 2.500 2.510 2.380 2.410 128,319 -0.10(-3.98%)
Jan 18, 2017 2.390 2.510 2.370 2.510 176,740 +0.18(+7.73%)
Jan 17, 2017 2.390 2.400 2.330 2.330 139,417 -0.04(-1.69%)
Jan 16, 2017 2.400 2.400 2.360 2.370 49,832 -0.03(-1.25%)
Jan 13, 2017 2.460 2.470 2.370 2.400 117,633 -0.07(-2.83%)
Jan 12, 2017 2.490 2.600 2.435 2.470 174,936 -0.02(-0.80%)
Jan 11, 2017 2.490 2.530 2.450 2.490 336,806 -0.03(-1.19%)
Jan 10, 2017 2.620 2.620 2.480 2.520 105,660 -0.07(-2.70%)
Jan 09, 2017 2.630 2.640 2.550 2.590 83,463 -0.02(-0.77%)
Jan 06, 2017 2.670 2.690 2.580 2.610 112,364 -0.04(-1.51%)
Jan 05, 2017 2.610 2.680 2.560 2.650 123,292 +0.06(+2.32%)
Jan 04, 2017 2.530 2.610 2.490 2.590 160,521 +0.05(+1.97%)
Jan 03, 2017 2.520 2.540 2.430 2.540 154,220 +0.03(+1.20%)
Dec 30, 2016 2.510 2.510 2.510 0 +0.03(+1.21%)
Dec 29, 2016 2.460 2.540 2.400 2.480 122,016 -0.01(-0.40%)
Dec 28, 2016 2.500 2.530 2.480 2.490 308,471 +0.05(+2.05%)
Dec 23, 2016 2.440 2.440 2.440 0 -0.01(-0.41%)
Dec 22, 2016 2.470 2.540 2.430 2.450 124,136 -0.02(-0.81%)
Dec 21, 2016 2.400 2.490 2.330 2.470 109,942 +0.08(+3.35%)
Dec 20, 2016 2.250 2.400 2.250 2.390 288,119 +0.10(+4.37%)
Dec 19, 2016 2.330 2.410 2.280 2.290 254,103 -0.07(-2.97%)
Dec 16, 2016 2.400 2.410 2.330 2.360 190,118 -0.03(-1.26%)
Dec 15, 2016 2.410 2.450 2.360 2.390 274,515 -0.04(-1.65%)
Dec 14, 2016 2.450 2.460 2.425 2.430 185,245 +0.00(+0.00%)
Dec 13, 2016 2.450 2.530 2.400 2.430 215,625 -0.06(-2.41%)
Dec 12, 2016 2.550 2.580 2.480 2.490 121,387 -0.09(-3.49%)
Dec 09, 2016 2.550 2.630 2.510 2.580 214,549 +0.00(+0.00%)
Dec 08, 2016 2.580 2.630 2.580 2.580 235,906 +0.01(+0.39%)
Dec 07, 2016 2.500 2.590 2.485 2.570 285,025 +0.08(+3.21%)
Dec 06, 2016 2.480 2.540 2.410 2.490 125,957 +0.04(+1.63%)
Dec 05, 2016 2.490 2.500 2.410 2.450 150,917 -0.02(-0.81%)
Dec 02, 2016 2.420 2.520 2.420 2.470 211,044 +0.04(+1.65%)
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.