Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sprott Inc (TSX: SII )

58.96 -0.78 (-1.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Dec 31, 2009 4.500 4.500 4.500 0 +0.00(+0.00%)
Dec 30, 2009 4.500 4.530 4.500 4.500 10,574 -0.01(-0.22%)
Dec 29, 2009 4.450 4.580 4.440 4.510 14,732 +0.02(+0.45%)
Dec 24, 2009 4.540 4.540 4.450 4.490 15,550 +0.05(+1.13%)
Dec 23, 2009 4.480 4.560 4.400 4.440 47,776 -0.01(-0.22%)
Dec 22, 2009 4.410 4.500 4.400 4.450 22,315 -0.07(-1.55%)
Dec 21, 2009 4.650 4.650 4.470 4.520 35,850 -0.08(-1.74%)
Dec 18, 2009 4.380 4.600 4.330 4.600 16,086 +0.22(+5.02%)
Dec 17, 2009 4.580 4.580 4.360 4.380 31,487 -0.15(-3.31%)
Dec 16, 2009 4.350 4.690 4.350 4.530 46,478 +0.22(+5.10%)
Dec 15, 2009 4.500 4.500 4.310 4.310 72,707 -0.24(-5.27%)
Dec 14, 2009 4.520 4.660 4.510 4.550 56,364 -0.04(-0.87%)
Dec 11, 2009 4.750 4.750 4.430 4.590 72,345 -0.11(-2.34%)
Dec 10, 2009 4.710 4.790 4.640 4.700 73,323 -0.12(-2.49%)
Dec 09, 2009 4.890 4.920 4.600 4.820 75,286 +0.18(+3.88%)
Dec 08, 2009 4.890 4.890 4.500 4.640 53,720 -0.20(-4.13%)
Dec 07, 2009 4.830 4.850 4.800 4.840 13,005 +0.01(+0.21%)
Dec 04, 2009 5.000 5.000 4.760 4.830 94,330 -0.19(-3.78%)
Dec 03, 2009 5.000 5.100 4.820 5.020 117,680 +0.06(+1.21%)
Dec 02, 2009 4.560 4.960 4.560 4.960 80,584 +0.27(+5.76%)
Dec 01, 2009 4.340 4.690 4.280 4.690 127,450 +0.35(+8.06%)
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%)
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.