Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sprott Inc (OP: SPOXF )

N/A UNCHANGED
Last Price Updated: 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, 2018 1.850 1.900 1.850 1.880 268,200 +0.01(+0.48%)
Dec 28, 2018 1.800 1.900 1.790 1.871 410,600 +0.05(+2.80%)
Dec 27, 2018 1.825 1.847 1.790 1.820 190,465 +0.00(+0.00%)
Dec 26, 2018 1.800 1.850 1.750 1.820 354,104 +0.02(+1.11%)
Dec 24, 2018 1.813 1.860 1.780 1.800 361,800 -0.02(-1.10%)
Dec 21, 2018 1.790 1.870 1.770 1.820 603,800 -0.03(-1.64%)
Dec 20, 2018 1.881 1.889 1.830 1.851 296,718 -0.03(-1.66%)
Dec 19, 2018 1.877 1.922 1.860 1.882 365,971 +0.00(+0.09%)
Dec 18, 2018 1.859 1.890 1.810 1.880 354,271 +0.01(+0.53%)
Dec 17, 2018 1.908 1.920 1.850 1.870 262,810 -0.05(-2.60%)
Dec 14, 2018 1.910 1.940 1.895 1.920 188,900 +0.00(+0.00%)
Dec 13, 2018 1.962 1.962 1.910 1.920 244,726 -0.03(-1.54%)
Dec 12, 2018 1.950 1.987 1.940 1.950 229,324 +0.00(+0.00%)
Dec 11, 2018 1.975 2.010 1.940 1.950 193,014 -0.04(-1.79%)
Dec 10, 2018 2.078 2.100 1.952 1.986 273,090 -0.06(-3.14%)
Dec 07, 2018 2.050 2.100 2.035 2.050 124,000 +0.01(+0.57%)
Dec 06, 2018 2.053 2.105 2.000 2.038 286,099 -0.08(-3.72%)
Dec 04, 2018 2.159 2.170 2.100 2.117 203,000 -0.01(-0.68%)
Dec 03, 2018 2.135 2.190 2.059 2.131 581,104 +0.04(+2.01%)
Nov 30, 2018 1.897 2.100 1.870 2.090 863,500 +0.19(+9.94%)
Nov 29, 2018 1.940 1.990 1.893 1.901 289,833 -0.04(-2.04%)
Nov 28, 2018 1.946 1.980 1.832 1.940 1,240,655 -0.04(-2.04%)
Nov 27, 2018 2.000 2.030 1.950 1.980 281,806 -0.02(-0.98%)
Nov 26, 2018 2.086 2.090 2.000 2.000 269,332 -0.08(-3.85%)
Nov 23, 2018 2.095 2.118 2.070 2.080 54,300 -0.01(-0.42%)
Nov 21, 2018 2.089 2.089 2.089 0 +0.02(+0.91%)
Nov 20, 2018 2.100 2.130 2.020 2.070 267,686 -0.02(-0.96%)
Nov 19, 2018 2.150 2.150 2.090 2.090 325,114 -0.04(-1.88%)
Nov 16, 2018 2.144 2.190 2.118 2.130 284,200 -0.02(-0.93%)
Nov 15, 2018 2.166 2.236 2.128 2.150 387,318 +0.00(+0.01%)
Nov 14, 2018 2.249 2.250 2.134 2.150 428,582 -0.08(-3.60%)
Nov 13, 2018 2.240 2.270 2.140 2.230 542,920 -0.03(-1.43%)
Nov 12, 2018 2.330 2.381 2.247 2.262 356,095 -0.10(-4.15%)
Nov 09, 2018 2.300 2.410 2.300 2.360 505,600 +0.04(+1.72%)
Nov 08, 2018 2.290 2.360 2.290 2.321 111,095 -0.01(-0.41%)
Nov 07, 2018 2.351 2.364 2.310 2.330 141,666 +0.01(+0.43%)
Nov 06, 2018 2.280 2.350 2.280 2.320 198,092 -0.04(-1.68%)
Nov 05, 2018 2.328 2.380 2.300 2.360 68,759 +0.04(+1.51%)
Nov 02, 2018 2.400 2.400 2.300 2.325 53,300 -0.01(-0.22%)
Nov 01, 2018 2.294 2.340 2.290 2.330 145,266 +0.05(+2.23%)
Oct 31, 2018 2.260 2.300 2.260 2.279 106,841 -0.00(-0.02%)
Oct 30, 2018 2.265 2.300 2.265 2.280 242,866 -0.02(-0.70%)
Oct 29, 2018 2.302 2.359 2.279 2.296 213,791 -0.00(-0.20%)
Oct 26, 2018 2.294 2.330 2.286 2.300 360,000 -0.01(-0.43%)
Oct 25, 2018 2.311 2.350 2.300 2.310 209,466 +0.00(+0.00%)
Oct 24, 2018 2.387 2.410 2.296 2.310 179,693 -0.06(-2.53%)
Oct 23, 2018 2.390 2.390 2.330 2.370 171,625 -0.01(-0.42%)
Oct 22, 2018 2.422 2.450 2.350 2.380 131,732 -0.05(-2.05%)
Oct 19, 2018 2.439 2.450 2.410 2.430 92,900 -0.01(-0.41%)
Oct 18, 2018 2.404 2.440 2.400 2.440 137,809 +0.03(+1.22%)
Oct 17, 2018 2.376 2.420 2.346 2.410 210,538 +0.02(+0.64%)
Oct 16, 2018 2.483 2.497 2.384 2.395 298,409 -0.08(-3.42%)
Oct 15, 2018 2.424 2.500 2.410 2.480 314,664 +0.08(+3.33%)
Oct 12, 2018 2.414 2.430 2.374 2.400 398,300 +0.01(+0.42%)
Oct 11, 2018 2.318 2.420 2.310 2.390 503,360 +0.08(+3.46%)
Oct 10, 2018 2.325 2.367 2.297 2.310 516,437 -0.01(-0.45%)
Oct 09, 2018 2.428 2.450 2.320 2.320 236,660 -0.12(-4.91%)
Oct 08, 2018 2.360 2.450 2.360 2.440 427,398 +0.12(+5.17%)
Oct 05, 2018 2.350 2.370 2.300 2.320 478,000 +0.00(+0.09%)
Oct 04, 2018 2.410 2.410 2.317 2.318 418,264 -0.01(-0.52%)
Oct 03, 2018 2.356 2.371 2.330 2.330 274,940 -0.02(-0.85%)
Oct 02, 2018 2.315 2.380 2.315 2.350 180,916 +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.