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 (%)
Jul 30, 2010 3.350 3.490 3.330 3.400 10,904 -0.01(-0.29%)
Jul 29, 2010 3.320 3.410 3.320 3.410 20,900 +0.08(+2.40%)
Jul 28, 2010 3.320 3.410 3.300 3.330 33,748 +0.01(+0.30%)
Jul 27, 2010 3.390 3.420 3.320 3.320 33,767 -0.04(-1.19%)
Jul 26, 2010 3.440 3.460 3.360 3.360 42,990 -0.03(-0.88%)
Jul 23, 2010 3.460 3.490 3.360 3.390 16,201 -0.03(-0.88%)
Jul 22, 2010 3.400 3.440 3.370 3.420 28,478 -0.03(-0.87%)
Jul 21, 2010 3.480 3.540 3.420 3.450 16,125 +0.02(+0.58%)
Jul 20, 2010 3.440 3.470 3.430 3.430 12,620 -0.01(-0.29%)
Jul 19, 2010 3.530 3.530 3.440 3.440 31,165 -0.02(-0.58%)
Jul 16, 2010 3.490 3.490 3.350 3.460 86,920 +0.00(+0.00%)
Jul 15, 2010 3.600 3.650 3.430 3.460 144,757 -0.14(-3.89%)
Jul 14, 2010 3.420 3.760 3.400 3.600 380,900 +0.30(+9.09%)
Jul 13, 2010 3.310 3.320 3.230 3.300 19,449 -0.05(-1.49%)
Jul 12, 2010 3.390 3.390 3.350 3.350 2,051 +0.05(+1.52%)
Jul 09, 2010 3.360 3.430 3.300 3.300 12,750 -0.04(-1.20%)
Jul 08, 2010 3.420 3.420 3.310 3.340 7,150 -0.06(-1.76%)
Jul 07, 2010 3.360 3.400 3.340 3.400 17,600 +0.02(+0.59%)
Jul 06, 2010 3.530 3.530 3.300 3.380 35,591 -0.04(-1.17%)
Jul 02, 2010 3.550 3.550 3.410 3.420 8,103 -0.16(-4.47%)
Jun 30, 2010 3.420 3.590 3.420 3.580 13,457 +0.07(+1.99%)
Jun 29, 2010 3.540 3.600 3.510 3.510 6,715 -0.16(-4.36%)
Jun 25, 2010 3.680 3.680 3.530 3.670 8,150 +0.05(+1.38%)
Jun 24, 2010 3.500 3.620 3.500 3.620 41,460 +0.16(+4.62%)
Jun 23, 2010 3.520 3.530 3.450 3.460 30,525 -0.09(-2.54%)
Jun 22, 2010 3.500 3.580 3.460 3.550 13,007 +0.05(+1.43%)
Jun 21, 2010 3.490 3.570 3.490 3.500 19,350 -0.06(-1.69%)
Jun 18, 2010 3.430 3.560 3.430 3.560 29,750 +0.09(+2.59%)
Jun 17, 2010 3.500 3.500 3.450 3.470 7,750 +0.02(+0.58%)
Jun 16, 2010 3.440 3.490 3.440 3.450 888 +0.01(+0.29%)
Jun 15, 2010 3.550 3.550 3.400 3.440 50,865 -0.05(-1.43%)
Jun 14, 2010 3.560 3.560 3.480 3.490 11,700 -0.03(-0.85%)
Jun 11, 2010 3.600 3.600 3.490 3.520 27,894 +0.02(+0.57%)
Jun 10, 2010 3.550 3.600 3.440 3.500 38,665 -0.06(-1.69%)
Jun 09, 2010 3.700 3.700 3.560 3.560 28,010 -0.14(-3.78%)
Jun 08, 2010 3.620 3.700 3.610 3.700 16,035 +0.01(+0.27%)
Jun 07, 2010 3.610 3.790 3.560 3.690 153,589 -0.01(-0.27%)
Jun 04, 2010 3.670 3.710 3.600 3.700 27,000 +0.11(+3.06%)
Jun 03, 2010 3.600 3.700 3.590 3.590 34,006 +0.05(+1.41%)
Jun 02, 2010 3.650 3.690 3.540 3.540 25,300 -0.10(-2.75%)
Jun 01, 2010 3.730 3.800 3.620 3.640 20,468 -0.12(-3.19%)
May 31, 2010 3.780 3.780 3.650 3.760 5,395 +0.03(+0.80%)
May 28, 2010 3.620 3.740 3.620 3.730 14,511 +0.12(+3.32%)
May 27, 2010 3.460 3.640 3.460 3.610 24,203 +0.24(+7.12%)
May 26, 2010 3.660 3.800 3.370 3.370 81,161 -0.28(-7.67%)
May 25, 2010 3.660 3.660 3.650 3.650 11,000 -0.02(-0.54%)
May 21, 2010 3.700 3.830 3.650 3.670 14,350 -0.04(-1.08%)
May 20, 2010 3.760 3.780 3.710 3.710 49,824 -0.11(-2.88%)
May 19, 2010 3.860 3.860 3.720 3.820 83,477 -0.18(-4.50%)
May 18, 2010 4.020 4.100 3.940 4.000 77,250 -0.03(-0.74%)
May 17, 2010 4.120 4.120 4.030 4.030 15,573 -0.07(-1.71%)
May 14, 2010 4.150 4.150 4.000 4.100 79,101 -0.05(-1.20%)
May 13, 2010 4.230 4.250 4.100 4.150 31,096 -0.06(-1.43%)
May 12, 2010 4.090 4.230 4.090 4.210 81,505 +0.21(+5.25%)
May 11, 2010 4.000 4.080 4.000 4.000 47,652 -0.05(-1.23%)
May 10, 2010 4.000 4.050 4.000 4.050 29,856 +0.10(+2.53%)
May 07, 2010 3.810 3.960 3.700 3.950 10,388 +0.05(+1.28%)
May 06, 2010 3.800 3.900 3.800 3.900 15,372 +0.07(+1.83%)
May 05, 2010 3.980 3.830 3.800 3.830 11,500 -0.01(-0.26%)
May 04, 2010 4.010 4.010 3.840 3.840 8,390 -0.16(-4.00%)
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.