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 (%)
May 29, 2009 4.340 4.730 4.340 4.550 63,268 +0.13(+2.94%)
May 28, 2009 4.330 4.450 4.270 4.420 49,774 +0.13(+3.03%)
May 27, 2009 4.350 4.440 4.260 4.290 28,950 -0.10(-2.28%)
May 26, 2009 4.410 4.420 4.270 4.390 39,850 -0.13(-2.88%)
May 25, 2009 4.510 4.700 4.500 4.520 13,450 -0.03(-0.66%)
May 22, 2009 4.520 4.730 4.520 4.550 8,797 -0.09(-1.94%)
May 21, 2009 4.650 4.650 4.520 4.640 24,500 -0.08(-1.69%)
May 20, 2009 4.670 4.840 4.660 4.720 9,125 +0.02(+0.43%)
May 19, 2009 4.550 4.750 4.550 4.700 19,103 +0.20(+4.44%)
May 15, 2009 4.500 4.550 4.400 4.500 20,644 -0.01(-0.22%)
May 14, 2009 4.560 4.600 4.400 4.510 111,167 +0.01(+0.22%)
May 13, 2009 4.550 4.700 4.360 4.500 57,485 -0.20(-4.26%)
May 12, 2009 4.500 4.730 4.490 4.700 254,820 -0.19(-3.89%)
May 11, 2009 4.750 4.900 4.600 4.890 52,500 +0.10(+2.09%)
May 08, 2009 4.770 4.940 4.500 4.790 30,178 -0.16(-3.23%)
May 07, 2009 4.760 4.970 4.760 4.950 71,970 +0.10(+2.06%)
May 06, 2009 4.530 4.850 4.530 4.850 60,875 +0.35(+7.78%)
May 05, 2009 4.490 4.590 4.490 4.500 45,350 +0.05(+1.12%)
May 04, 2009 4.390 4.450 4.300 4.450 50,585 +0.15(+3.49%)
May 01, 2009 4.400 4.440 4.280 4.300 24,800 -0.10(-2.27%)
Apr 30, 2009 4.500 4.500 4.310 4.400 17,200 -0.04(-0.90%)
Apr 29, 2009 4.340 4.440 4.340 4.440 5,422 +0.00(+0.00%)
Apr 28, 2009 4.400 4.500 4.280 4.440 62,400 +0.00(+0.00%)
Apr 27, 2009 4.400 4.440 4.330 4.440 14,300 +0.04(+0.91%)
Apr 24, 2009 4.280 4.500 4.280 4.400 40,476 -0.05(-1.12%)
Apr 23, 2009 4.400 4.450 4.400 4.450 29,558 +0.05(+1.14%)
Apr 22, 2009 4.450 4.500 4.400 4.400 14,000 +0.07(+1.62%)
Apr 21, 2009 4.370 4.370 4.290 4.330 4,690 -0.07(-1.59%)
Apr 20, 2009 4.250 4.540 4.250 4.400 50,750 -0.01(-0.23%)
Apr 17, 2009 4.310 4.410 4.300 4.410 18,490 -0.03(-0.68%)
Apr 16, 2009 4.480 4.480 4.440 4.440 3,600 -0.10(-2.20%)
Apr 15, 2009 4.580 4.580 4.350 4.540 24,886 +0.04(+0.89%)
Apr 14, 2009 4.360 4.530 4.360 4.500 46,090 +0.15(+3.45%)
Apr 13, 2009 4.180 4.350 4.150 4.350 112,050 +0.10(+2.35%)
Apr 09, 2009 4.120 4.310 4.170 4.250 15,050 -0.07(-1.62%)
Apr 08, 2009 4.300 4.320 4.300 4.320 9,450 +0.06(+1.41%)
Apr 07, 2009 4.220 4.300 4.200 4.260 33,938 +0.02(+0.47%)
Apr 06, 2009 4.220 4.280 4.240 4.240 15,982 -0.05(-1.17%)
Apr 03, 2009 4.400 4.400 4.200 4.290 33,950 -0.21(-4.67%)
Apr 02, 2009 4.460 4.520 4.360 4.500 28,900 -0.10(-2.17%)
Apr 01, 2009 4.440 4.600 4.440 4.600 7,200 +0.05(+1.10%)
Mar 31, 2009 4.390 4.590 4.390 4.550 29,340 +0.05(+1.11%)
Mar 30, 2009 4.210 4.500 4.220 4.500 132,225 -0.17(-3.64%)
Mar 26, 2009 4.630 4.670 4.500 4.670 67,910 +0.08(+1.74%)
Mar 25, 2009 4.500 4.600 4.350 4.590 10,710 +0.10(+2.23%)
Mar 24, 2009 4.500 4.610 4.300 4.490 26,000 -0.12(-2.60%)
Mar 23, 2009 4.500 4.610 4.500 4.610 14,000 +0.11(+2.44%)
Mar 20, 2009 4.500 4.540 4.500 4.500 15,250 -0.06(-1.32%)
Mar 19, 2009 4.500 4.560 4.340 4.560 48,000 +0.22(+5.07%)
Mar 18, 2009 4.260 4.400 4.160 4.340 75,625 -0.15(-3.34%)
Mar 17, 2009 4.360 4.490 4.360 4.490 5,213 -0.01(-0.22%)
Mar 16, 2009 4.450 4.500 4.330 4.500 14,200 +0.05(+1.12%)
Mar 13, 2009 4.590 4.590 4.400 4.450 28,450 -0.04(-0.89%)
Mar 12, 2009 4.490 4.530 4.290 4.490 112,000 +0.00(+0.00%)
Mar 11, 2009 4.400 4.490 4.350 4.490 91,890 +0.15(+3.46%)
Mar 10, 2009 4.390 4.500 4.260 4.340 38,622 +0.07(+1.64%)
Mar 09, 2009 4.400 4.400 4.250 4.270 136,650 -0.23(-5.11%)
Mar 06, 2009 4.450 4.530 4.350 4.500 51,011 +0.05(+1.12%)
Mar 05, 2009 4.440 4.540 4.260 4.450 25,250 +0.01(+0.23%)
Mar 04, 2009 4.430 4.450 4.310 4.440 27,100 +0.19(+4.47%)
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.