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 (%)
May 31, 2018 2.427 2.440 2.400 2.410 139,100 -0.02(-0.82%)
May 30, 2018 2.405 2.470 2.398 2.430 127,449 +0.01(+0.24%)
May 29, 2018 2.462 2.500 2.410 2.424 333,091 -0.07(-2.63%)
May 25, 2018 2.490 2.490 2.490 0 -0.04(-1.48%)
May 24, 2018 2.600 2.600 2.510 2.527 86,589 -0.03(-1.08%)
May 23, 2018 2.505 2.555 2.498 2.555 40,270 +0.04(+1.51%)
May 22, 2018 2.543 2.543 2.480 2.517 149,679 +0.03(+1.07%)
May 21, 2018 2.490 2.530 2.480 2.490 136,417 -0.01(-0.40%)
May 18, 2018 2.530 2.530 2.490 2.500 116,211 -0.03(-1.15%)
May 17, 2018 2.445 2.568 2.430 2.529 117,327 -0.02(-0.82%)
May 16, 2018 2.585 2.610 2.531 2.550 90,824 -0.02(-0.78%)
May 15, 2018 2.590 2.600 2.540 2.570 153,471 -0.04(-1.53%)
May 14, 2018 2.660 2.700 2.600 2.610 84,923 -0.05(-1.88%)
May 11, 2018 2.493 2.660 2.493 2.660 182,598 +0.12(+4.72%)
May 10, 2018 2.524 2.553 2.500 2.540 114,607 +0.03(+1.20%)
May 09, 2018 2.493 2.530 2.470 2.510 178,377 +0.01(+0.40%)
May 08, 2018 2.535 2.540 2.480 2.500 394,450 -0.03(-1.19%)
May 07, 2018 2.576 2.600 2.510 2.530 265,171 -0.06(-2.17%)
May 04, 2018 2.675 2.675 2.539 2.586 189,820 -0.03(-1.15%)
May 03, 2018 2.680 2.690 2.570 2.616 136,685 +0.02(+0.62%)
May 02, 2018 2.603 2.650 2.574 2.600 242,822 +0.00(+0.00%)
May 01, 2018 2.643 2.667 2.600 2.600 190,987 -0.04(-1.59%)
Apr 30, 2018 2.649 2.660 2.639 2.642 171,500 +0.01(+0.46%)
Apr 27, 2018 2.693 2.750 2.630 2.630 197,641 -0.07(-2.56%)
Apr 26, 2018 2.685 2.742 2.685 2.699 140,441 -0.02(-0.77%)
Apr 25, 2018 2.753 2.819 2.680 2.720 222,541 -0.06(-2.16%)
Apr 24, 2018 2.750 2.780 2.710 2.780 145,268 +0.07(+2.58%)
Apr 23, 2018 2.715 2.729 2.650 2.710 119,188 +0.03(+1.16%)
Apr 20, 2018 2.650 2.730 2.650 2.679 129,261 +0.01(+0.33%)
Apr 19, 2018 2.742 2.760 2.658 2.670 164,800 -0.04(-1.48%)
Apr 18, 2018 2.820 2.840 2.710 2.710 418,687 -0.11(-3.90%)
Apr 17, 2018 2.700 2.840 2.700 2.820 289,012 +0.12(+4.44%)
Apr 16, 2018 2.779 2.790 2.700 2.700 455,503 -0.05(-1.82%)
Apr 13, 2018 2.768 2.800 2.700 2.750 730,071 -0.01(-0.36%)
Apr 12, 2018 2.859 3.290 2.750 2.760 1,159,107 +0.00(+0.00%)
Apr 11, 2018 2.542 2.790 2.534 2.760 806,865 +0.22(+8.66%)
Apr 10, 2018 2.494 2.550 2.485 2.540 580,831 +0.07(+2.83%)
Apr 09, 2018 2.480 2.500 2.450 2.470 384,647 +0.03(+1.23%)
Apr 06, 2018 2.435 2.492 2.435 2.440 138,656 -0.01(-0.40%)
Apr 05, 2018 2.460 2.460 2.430 2.450 116,281 +0.01(+0.41%)
Apr 04, 2018 2.472 2.480 2.410 2.440 338,887 -0.01(-0.21%)
Apr 03, 2018 2.467 2.479 2.430 2.445 161,188 +0.01(+0.21%)
Apr 02, 2018 2.450 2.480 2.420 2.440 408,790 +0.02(+0.96%)
Mar 29, 2018 2.417 2.417 2.417 0 +0.03(+1.21%)
Mar 28, 2018 2.374 2.430 2.358 2.388 140,368 +0.03(+1.13%)
Mar 27, 2018 2.462 2.520 2.360 2.361 444,886 -0.05(-1.93%)
Mar 26, 2018 2.437 2.500 2.408 2.408 760,220 -0.00(-0.10%)
Mar 23, 2018 2.360 2.460 2.360 2.410 507,644 +0.06(+2.55%)
Mar 22, 2018 2.374 2.400 2.349 2.350 249,054 -0.04(-1.49%)
Mar 21, 2018 2.400 2.430 2.360 2.385 224,616 +0.05(+1.94%)
Mar 20, 2018 2.392 2.469 2.320 2.340 835,940 -0.10(-4.07%)
Mar 19, 2018 2.450 2.460 2.389 2.439 416,884 +0.05(+2.06%)
Mar 16, 2018 2.420 2.420 2.349 2.390 393,521 -0.01(-0.42%)
Mar 15, 2018 2.407 2.470 2.394 2.400 310,880 +0.00(+0.00%)
Mar 14, 2018 2.300 2.470 2.300 2.400 736,049 +0.08(+3.45%)
Mar 13, 2018 2.408 2.450 2.303 2.320 1,059,072 -0.09(-3.82%)
Mar 12, 2018 2.450 2.500 2.405 2.412 322,813 -0.03(-1.42%)
Mar 09, 2018 2.410 2.500 2.400 2.447 556,263 +0.03(+1.40%)
Mar 08, 2018 2.461 2.520 2.398 2.413 286,514 -0.06(-2.31%)
Mar 07, 2018 2.480 2.530 2.438 2.470 331,705 -0.01(-0.40%)
Mar 06, 2018 2.550 2.550 2.447 2.480 669,822 -0.07(-2.71%)
Mar 05, 2018 2.708 2.760 2.509 2.549 1,458,293 -0.14(-5.09%)
Mar 02, 2018 2.645 2.750 2.609 2.686 502,196 -0.00(-0.16%)
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.