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 29, 2020
36.95
40.49
36.86
36.86
253,334
+0.67(+1.85%)
May 28, 2020
35.80
40.99
34.86
36.19
291,200
+32.49(+878.11%)
May 27, 2020
3.630
3.710
3.520
3.700
337,710
+0.03(+0.82%)
May 26, 2020
3.800
3.800
3.610
3.670
332,252
-0.13(-3.42%)
May 25, 2020
3.670
3.820
3.640
3.800
195,046
+0.15(+4.11%)
May 22, 2020
3.600
3.660
3.570
3.650
219,694
+0.05(+1.39%)
May 21, 2020
3.690
3.690
3.550
3.600
208,549
-0.08(-2.17%)
May 20, 2020
3.620
3.720
3.620
3.680
315,018
+0.07(+1.94%)
May 19, 2020
3.500
3.760
3.490
3.610
754,117
+0.05(+1.40%)
May 15, 2020
3.560
3.560
3.560
0
+0.00(+0.00%)
May 14, 2020
3.500
3.560
3.420
3.560
232,022
+0.04(+1.14%)
May 13, 2020
3.470
3.560
3.460
3.520
260,967
+0.00(+0.00%)
May 12, 2020
3.520
3.550
3.480
3.520
307,321
+0.01(+0.28%)
May 11, 2020
3.540
3.540
3.380
3.510
351,829
+0.04(+1.15%)
May 08, 2020
3.340
3.520
3.270
3.470
595,116
+0.00(+0.00%)
May 07, 2020
3.440
3.480
3.380
3.470
293,980
+0.02(+0.58%)
May 06, 2020
3.490
3.550
3.420
3.450
208,132
+0.00(+0.00%)
May 05, 2020
3.410
3.490
3.400
3.450
234,489
+0.07(+2.07%)
May 04, 2020
3.330
3.430
3.310
3.380
233,586
+0.01(+0.30%)
May 01, 2020
3.330
3.440
3.300
3.370
280,408
-0.04(-1.17%)
Apr 30, 2020
3.490
3.500
3.370
3.410
207,106
-0.09(-2.57%)
Apr 29, 2020
3.480
3.510
3.380
3.500
308,150
+0.02(+0.57%)
Apr 28, 2020
3.500
3.510
3.370
3.480
260,834
-0.02(-0.57%)
Apr 27, 2020
3.360
3.500
3.360
3.500
334,047
+0.07(+2.04%)
Apr 24, 2020
3.570
3.570
3.380
3.430
220,307
-0.11(-3.11%)
Apr 23, 2020
3.410
3.590
3.380
3.540
464,812
+0.15(+4.42%)
Apr 22, 2020
3.350
3.400
3.270
3.390
336,806
+0.13(+3.99%)
Apr 21, 2020
3.060
3.320
3.050
3.260
423,270
+0.11(+3.49%)
Apr 20, 2020
2.990
3.160
2.980
3.150
234,277
+0.15(+5.00%)
Apr 17, 2020
3.040
3.090
3.000
3.000
295,244
-0.03(-0.99%)
Apr 16, 2020
3.040
3.120
2.990
3.030
307,515
+0.03(+1.00%)
Apr 15, 2020
2.980
3.070
2.890
3.000
393,783
-0.08(-2.60%)
Apr 14, 2020
2.990
3.120
2.950
3.080
515,421
+0.14(+4.76%)
Apr 13, 2020
2.760
2.940
2.710
2.940
444,066
+0.23(+8.49%)
Apr 09, 2020
2.710
2.710
2.710
0
+0.13(+5.04%)
Apr 08, 2020
2.390
2.620
2.390
2.580
259,506
+0.20(+8.40%)
Apr 07, 2020
2.390
2.430
2.320
2.380
319,372
+0.02(+0.85%)
Apr 06, 2020
2.340
2.400
2.280
2.360
361,095
+0.13(+5.83%)
Apr 03, 2020
2.310
2.320
2.230
2.230
291,515
-0.13(-5.51%)
Apr 02, 2020
2.300
2.380
2.270
2.360
190,105
+0.07(+3.06%)
Apr 01, 2020
2.220
2.300
2.210
2.290
192,273
+0.00(+0.00%)
Mar 31, 2020
2.280
2.430
2.220
2.290
490,264
+0.04(+1.78%)
Mar 30, 2020
2.160
2.300
2.160
2.250
413,622
+0.04(+1.81%)
Mar 27, 2020
2.380
2.410
2.190
2.210
302,668
-0.17(-7.14%)
Mar 26, 2020
2.590
2.720
2.350
2.380
586,795
-0.18(-7.03%)
Mar 25, 2020
2.450
2.700
2.350
2.560
480,327
+0.16(+6.67%)
Mar 24, 2020
2.390
2.440
2.200
2.400
476,712
+0.25(+11.63%)
Mar 23, 2020
2.060
2.220
2.020
2.150
564,000
+0.04(+1.90%)
Mar 20, 2020
2.290
2.490
2.090
2.110
711,577
-0.14(-6.22%)
Mar 19, 2020
2.180
2.340
2.080
2.250
344,015
+0.05(+2.27%)
Mar 18, 2020
2.480
2.540
2.120
2.200
649,975
-0.28(-11.29%)
Mar 17, 2020
2.250
2.640
2.210
2.480
716,099
+0.27(+12.22%)
Mar 16, 2020
2.040
2.300
1.990
2.210
902,187
+0.09(+4.25%)
Mar 13, 2020
2.000
2.170
1.900
2.120
1,094,791
+0.09(+4.43%)
Mar 12, 2020
2.300
2.330
2.010
2.030
831,885
-0.36(-15.06%)
Mar 11, 2020
2.560
2.600
2.360
2.390
525,572
-0.20(-7.72%)
Mar 10, 2020
2.670
2.740
2.510
2.590
1,057,393
-0.07(-2.63%)
Mar 09, 2020
2.600
2.700
2.500
2.660
681,772
+0.00(+0.00%)
Mar 06, 2020
2.740
2.790
2.610
2.660
944,429
-0.08(-2.92%)
Mar 05, 2020
2.780
2.840
2.740
2.740
221,903
-0.02(-0.72%)
Mar 04, 2020
2.800
2.830
2.720
2.760
296,381
-0.02(-0.72%)
Mar 03, 2020
2.720
2.890
2.690
2.780
549,222
+0.06(+2.21%)
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
.