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 (%)
Mar 31, 2010 4.100 4.160 3.850 3.850 55,713 -0.28(-6.78%)
Mar 30, 2010 4.090 4.130 4.050 4.130 32,166 +0.04(+0.98%)
Mar 29, 2010 4.300 4.300 4.010 4.090 403,175 -0.20(-4.66%)
Mar 26, 2010 4.310 4.310 4.290 4.290 4,000 +0.00(+0.00%)
Mar 25, 2010 4.300 4.300 4.280 4.290 15,007 +0.00(+0.00%)
Mar 24, 2010 4.350 4.350 4.270 4.290 1,900 -0.08(-1.83%)
Mar 23, 2010 4.310 4.400 4.310 4.370 21,773 -0.03(-0.68%)
Mar 22, 2010 4.450 4.470 4.320 4.400 6,300 -0.10(-2.22%)
Mar 19, 2010 4.360 4.500 4.260 4.500 29,850 +0.14(+3.21%)
Mar 18, 2010 4.390 4.430 4.360 4.360 1,300 +0.00(+0.00%)
Mar 17, 2010 4.510 4.510 4.360 4.360 4,855 -0.18(-3.96%)
Mar 16, 2010 4.450 4.580 4.400 4.540 65,294 +0.12(+2.71%)
Mar 15, 2010 4.390 4.420 4.390 4.420 7,300 -0.07(-1.56%)
Mar 12, 2010 4.490 4.490 4.380 4.490 13,035 +0.09(+2.05%)
Mar 11, 2010 4.430 4.440 4.280 4.400 51,441 +0.14(+3.29%)
Mar 10, 2010 4.450 4.450 4.260 4.260 50,590 -0.09(-2.07%)
Mar 09, 2010 4.300 4.600 4.300 4.350 28,596 +0.05(+1.16%)
Mar 08, 2010 4.230 4.350 4.220 4.300 10,700 +0.00(+0.00%)
Mar 05, 2010 4.200 4.350 4.200 4.300 34,101 +0.09(+2.14%)
Mar 04, 2010 4.210 4.320 4.170 4.210 5,935 -0.13(-3.00%)
Mar 03, 2010 4.290 4.340 4.170 4.340 6,205 +0.04(+0.93%)
Mar 02, 2010 4.300 4.350 4.290 4.300 36,439 +0.00(+0.00%)
Mar 01, 2010 4.310 4.350 4.300 4.300 4,600 -0.01(-0.23%)
Feb 26, 2010 4.310 4.400 4.310 4.310 4,717 -0.08(-1.82%)
Feb 25, 2010 4.300 4.400 4.300 4.390 23,067 +0.09(+2.09%)
Feb 24, 2010 4.310 4.330 4.220 4.300 14,600 +0.00(+0.00%)
Feb 23, 2010 4.350 4.350 4.300 4.300 5,100 -0.10(-2.27%)
Feb 22, 2010 4.450 4.450 4.300 4.400 29,220 -0.05(-1.12%)
Feb 19, 2010 4.310 4.450 4.300 4.450 24,626 +0.09(+2.06%)
Feb 18, 2010 4.390 4.400 4.210 4.360 9,500 +0.01(+0.23%)
Feb 17, 2010 4.280 4.400 4.270 4.350 10,500 +0.02(+0.46%)
Feb 16, 2010 4.290 4.430 4.280 4.330 26,900 +0.08(+1.88%)
Feb 12, 2010 4.250 4.250 4.250 0 -0.05(-1.16%)
Feb 11, 2010 4.250 4.320 4.200 4.300 12,700 +0.00(+0.00%)
Feb 10, 2010 4.200 4.350 4.200 4.300 18,900 +0.01(+0.23%)
Feb 09, 2010 4.160 4.300 4.150 4.290 11,675 +0.19(+4.63%)
Feb 08, 2010 4.100 4.240 4.050 4.100 26,245 -0.18(-4.21%)
Feb 05, 2010 4.110 4.280 4.050 4.280 35,117 +0.17(+4.14%)
Feb 04, 2010 4.180 4.250 4.100 4.110 23,236 -0.19(-4.42%)
Feb 03, 2010 4.350 4.350 4.250 4.300 26,793 -0.05(-1.15%)
Feb 02, 2010 4.450 4.450 4.350 4.350 19,920 -0.10(-2.25%)
Feb 01, 2010 4.370 4.500 4.350 4.450 26,502 +0.00(+0.00%)
Jan 29, 2010 4.350 4.480 4.350 4.450 8,738 +0.09(+2.06%)
Jan 28, 2010 4.490 4.490 4.350 4.360 20,750 -0.16(-3.54%)
Jan 27, 2010 4.590 4.670 4.440 4.520 23,640 -0.07(-1.53%)
Jan 26, 2010 4.650 4.750 4.550 4.590 7,600 -0.07(-1.50%)
Jan 25, 2010 4.660 4.840 4.650 4.660 32,804 -0.07(-1.48%)
Jan 22, 2010 4.750 4.750 4.600 4.730 5,300 +0.00(+0.00%)
Jan 21, 2010 4.740 4.840 4.620 4.730 20,350 -0.01(-0.21%)
Jan 20, 2010 4.890 4.890 4.730 4.740 58,719 +0.08(+1.72%)
Jan 19, 2010 4.780 4.830 4.650 4.660 10,015 -0.11(-2.31%)
Jan 18, 2010 4.900 4.900 4.760 4.770 14,400 -0.16(-3.25%)
Jan 15, 2010 4.790 4.930 4.690 4.930 31,624 +0.08(+1.65%)
Jan 14, 2010 4.930 4.980 4.840 4.850 9,400 +0.03(+0.62%)
Jan 13, 2010 4.780 4.890 4.780 4.820 7,950 +0.00(+0.00%)
Jan 12, 2010 5.000 5.000 4.810 4.820 20,026 -0.18(-3.60%)
Jan 11, 2010 4.890 5.000 4.870 5.000 41,150 +0.23(+4.82%)
Jan 08, 2010 4.610 4.840 4.610 4.770 47,624 -0.03(-0.63%)
Jan 07, 2010 4.750 4.950 4.750 4.800 56,250 +0.05(+1.05%)
Jan 06, 2010 4.800 4.860 4.700 4.750 66,350 -0.10(-2.06%)
Jan 05, 2010 4.660 4.850 4.600 4.850 53,153 +0.30(+6.59%)
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.