Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 24, 2011
8.250
8.610
8.250
8.550
59,763
+0.18(+2.15%)
May 20, 2011
8.310
8.410
8.310
8.370
5,790
-0.03(-0.36%)
May 19, 2011
8.300
8.410
8.150
8.400
65,947
+0.04(+0.48%)
May 18, 2011
8.130
8.420
8.130
8.360
71,140
+0.22(+2.70%)
May 17, 2011
8.300
8.300
8.110
8.140
120,323
-0.21(-2.51%)
May 16, 2011
8.590
8.590
8.260
8.350
222,268
-0.24(-2.79%)
May 13, 2011
8.810
8.810
8.490
8.590
70,825
-0.15(-1.72%)
May 12, 2011
8.910
8.910
8.740
8.740
115,816
-0.34(-3.74%)
May 11, 2011
9.210
9.240
9.010
9.080
25,140
-0.26(-2.78%)
May 10, 2011
9.250
9.340
9.210
9.340
72,175
+0.09(+0.97%)
May 09, 2011
9.000
9.300
8.950
9.250
81,981
+0.26(+2.89%)
May 06, 2011
8.900
9.090
8.900
8.990
12,977
+0.06(+0.67%)
May 05, 2011
9.060
9.200
8.910
8.930
268,578
-0.20(-2.19%)
May 04, 2011
9.150
9.160
9.110
9.130
75,552
-0.07(-0.76%)
May 03, 2011
9.300
9.370
9.150
9.200
80,348
-0.12(-1.29%)
May 02, 2011
9.140
9.320
9.260
9.320
46,540
+0.09(+0.98%)
Apr 29, 2011
9.170
9.320
9.160
9.230
141,708
-0.02(-0.22%)
Apr 28, 2011
9.240
9.300
9.180
9.250
31,905
-0.04(-0.43%)
Apr 27, 2011
9.200
9.290
9.200
9.290
12,860
+0.06(+0.65%)
Apr 26, 2011
9.180
9.280
9.100
9.230
53,014
+0.02(+0.22%)
Apr 25, 2011
9.300
9.300
9.130
9.210
12,559
+0.00(+0.00%)
Apr 21, 2011
9.200
9.320
9.200
9.210
135,331
-0.06(-0.65%)
Apr 20, 2011
9.290
9.290
9.200
9.270
35,143
-0.01(-0.11%)
Apr 19, 2011
9.020
9.290
9.010
9.280
82,855
+0.23(+2.54%)
Apr 18, 2011
9.110
9.150
9.020
9.050
39,098
-0.18(-1.95%)
Apr 15, 2011
9.400
9.400
9.200
9.230
62,035
-0.07(-0.75%)
Apr 14, 2011
9.300
9.330
9.060
9.300
58,079
-0.05(-0.53%)
Apr 13, 2011
9.250
9.350
9.140
9.350
64,390
+0.10(+1.08%)
Apr 12, 2011
9.180
9.270
9.000
9.250
70,980
+0.05(+0.54%)
Apr 11, 2011
9.280
9.280
9.200
9.200
36,369
-0.08(-0.86%)
Apr 08, 2011
9.220
9.290
9.150
9.280
23,070
+0.15(+1.64%)
Apr 07, 2011
9.210
9.210
9.030
9.130
36,283
-0.08(-0.87%)
Apr 06, 2011
9.360
9.360
9.130
9.210
79,085
-0.05(-0.54%)
Apr 05, 2011
9.330
9.330
9.210
9.260
335,576
+0.06(+0.65%)
Apr 04, 2011
9.050
9.290
9.050
9.200
100,549
+0.09(+0.99%)
Apr 01, 2011
9.000
9.130
8.900
9.110
32,482
+0.04(+0.44%)
Mar 31, 2011
8.970
9.170
8.900
9.070
73,622
+0.10(+1.11%)
Mar 30, 2011
8.980
9.000
8.700
8.970
122,018
+0.28(+3.22%)
Mar 29, 2011
9.070
9.070
8.690
8.690
125,889
-0.36(-3.98%)
Mar 28, 2011
9.200
9.200
8.910
9.050
345,293
-0.10(-1.09%)
Mar 25, 2011
9.500
9.500
9.050
9.150
668,312
-0.36(-3.79%)
Mar 24, 2011
9.530
9.960
9.420
9.510
558,371
+0.23(+2.48%)
Mar 23, 2011
8.890
9.290
8.890
9.280
84,250
+0.18(+1.98%)
Mar 22, 2011
9.100
9.100
8.860
9.100
53,170
+0.05(+0.55%)
Mar 21, 2011
8.830
9.050
8.850
9.050
101,951
+0.22(+2.49%)
Mar 18, 2011
8.670
9.000
8.660
8.830
55,793
+0.33(+3.88%)
Mar 17, 2011
8.700
8.750
8.350
8.500
10,940
-0.25(-2.86%)
Mar 16, 2011
8.350
8.750
8.330
8.750
16,450
+0.42(+5.04%)
Mar 15, 2011
8.450
8.450
8.020
8.330
88,440
-0.14(-1.65%)
Mar 14, 2011
8.320
8.630
8.320
8.470
31,779
-0.40(-4.51%)
Mar 11, 2011
8.700
8.940
8.520
8.870
42,449
-0.06(-0.67%)
Mar 10, 2011
8.800
8.930
8.740
8.930
127,641
+0.13(+1.48%)
Mar 09, 2011
9.000
9.000
8.620
8.800
48,775
-0.20(-2.22%)
Mar 08, 2011
9.000
9.060
8.940
9.000
26,574
-0.02(-0.22%)
Mar 07, 2011
8.940
9.150
8.940
9.020
38,575
-0.13(-1.42%)
Mar 04, 2011
9.100
9.200
8.960
9.150
164,758
+0.15(+1.67%)
Mar 03, 2011
9.200
9.230
9.000
9.000
27,632
-0.20(-2.17%)
Mar 02, 2011
9.150
9.230
9.060
9.200
38,870
+0.00(+0.00%)
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
.