Sprott Inc (TSX: SII )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	2.510	2.560	2.490	2.540	212,534	+0.04(+1.60%)
May 30, 2016	2.500	2.500	2.480	2.500	25,800	+0.00(+0.00%)
May 27, 2016	2.470	2.500	2.470	2.500	53,515	+0.02(+0.81%)
May 26, 2016	2.510	2.510	2.460	2.480	37,458	-0.01(-0.40%)
May 25, 2016	2.480	2.500	2.460	2.490	41,110	+0.03(+1.22%)
May 24, 2016	2.500	2.500	2.450	2.460	40,008	-0.04(-1.60%)
May 20, 2016		2.500	2.500	2.500	0	+0.01(+0.40%)
May 19, 2016	2.550	2.590	2.460	2.490	150,178	-0.07(-2.73%)
May 18, 2016	2.750	2.750	2.460	2.560	401,775	-0.10(-3.76%)
May 17, 2016	2.750	2.760	2.650	2.660	518,731	-0.07(-2.56%)
May 16, 2016	2.670	2.750	2.600	2.730	124,477	+0.06(+2.25%)
May 13, 2016	2.700	2.720	2.540	2.670	112,077	+0.00(+0.00%)
May 12, 2016	2.700	2.730	2.640	2.670	72,675	-0.03(-1.11%)
May 11, 2016	2.720	2.740	2.670	2.700	29,901	+0.01(+0.37%)
May 10, 2016	2.710	2.730	2.640	2.690	115,418	+0.01(+0.37%)
May 09, 2016	2.600	2.690	2.600	2.680	79,733	+0.04(+1.52%)
May 06, 2016	2.540	2.660	2.530	2.640	284,946	+0.14(+5.60%)
May 05, 2016	2.500	2.530	2.480	2.500	90,894	+0.00(+0.00%)
May 04, 2016	2.500	2.520	2.470	2.500	60,646	+0.00(+0.00%)
May 03, 2016	2.590	2.620	2.480	2.500	85,318	-0.12(-4.58%)
May 02, 2016	2.790	2.790	2.590	2.620	135,507	-0.11(-4.03%)
Apr 29, 2016	2.700	2.740	2.700	2.730	77,983	+0.03(+1.11%)
Apr 28, 2016	2.740	2.750	2.670	2.700	176,529	-0.03(-1.10%)
Apr 27, 2016	2.710	2.750	2.680	2.730	72,324	+0.04(+1.49%)
Apr 26, 2016	2.640	2.720	2.630	2.690	57,468	+0.06(+2.28%)
Apr 25, 2016	2.730	2.730	2.610	2.630	234,109	-0.08(-2.95%)
Apr 22, 2016	2.640	2.720	2.640	2.710	149,938	+0.08(+3.04%)
Apr 21, 2016	2.710	2.710	2.600	2.630	114,342	-0.08(-2.95%)
Apr 20, 2016	2.770	2.770	2.650	2.710	126,691	-0.02(-0.73%)
Apr 19, 2016	2.730	2.750	2.700	2.730	175,652	+0.03(+1.11%)
Apr 18, 2016	2.700	2.740	2.640	2.700	114,825	+0.06(+2.27%)
Apr 15, 2016	2.680	2.700	2.600	2.640	162,807	+0.00(+0.00%)
Apr 14, 2016	2.570	2.670	2.570	2.640	158,323	+0.04(+1.54%)
Apr 13, 2016	2.690	2.700	2.580	2.600	184,734	-0.06(-2.26%)
Apr 12, 2016	2.660	2.690	2.560	2.660	96,801	+0.02(+0.76%)
Apr 11, 2016	2.590	2.650	2.520	2.640	183,550	+0.09(+3.53%)
Apr 08, 2016	2.540	2.550	2.460	2.550	105,890	+0.06(+2.41%)
Apr 07, 2016	2.560	2.560	2.450	2.490	136,740	-0.07(-2.73%)
Apr 06, 2016	2.530	2.560	2.460	2.560	111,591	+0.05(+1.99%)
Apr 05, 2016	2.470	2.510	2.430	2.510	99,464	+0.08(+3.29%)
Apr 04, 2016	2.500	2.500	2.410	2.430	77,570	-0.06(-2.41%)
Apr 01, 2016	2.480	2.510	2.450	2.490	179,798	-0.05(-1.97%)
Mar 31, 2016	2.540	2.540	2.450	2.540	175,142	-0.01(-0.39%)
Mar 30, 2016	2.360	2.550	2.310	2.550	141,406	+0.21(+8.97%)
Mar 29, 2016	2.350	2.380	2.285	2.340	260,077	-0.03(-1.27%)
Mar 28, 2016	2.450	2.460	2.370	2.370	63,703	-0.12(-4.82%)
Mar 24, 2016		2.490	2.490	2.490	0	+0.02(+0.81%)
Mar 23, 2016	2.450	2.530	2.340	2.470	254,371	-0.05(-1.98%)
Mar 22, 2016	2.450	2.530	2.420	2.520	312,281	+0.06(+2.44%)
Mar 21, 2016	2.390	2.470	2.340	2.460	226,621	+0.10(+4.24%)
Mar 18, 2016	2.330	2.380	2.300	2.360	458,192	+0.03(+1.29%)
Mar 17, 2016	2.340	2.370	2.270	2.330	190,767	+0.08(+3.56%)
Mar 16, 2016	2.250	2.250	2.160	2.250	180,449	+0.05(+2.27%)
Mar 15, 2016	2.130	2.220	2.120	2.200	322,372	+0.07(+3.29%)
Mar 14, 2016	2.240	2.300	2.130	2.130	214,901	-0.10(-4.48%)
Mar 11, 2016	2.100	2.240	2.100	2.230	166,841	+0.09(+4.21%)
Mar 10, 2016	2.130	2.170	2.130	2.140	436,450	+0.02(+0.94%)
Mar 09, 2016	2.160	2.180	2.110	2.120	327,389	-0.01(-0.47%)
Mar 08, 2016	2.180	2.180	2.120	2.130	202,300	-0.03(-1.39%)
Mar 07, 2016	2.160	2.200	2.140	2.160	450,622	+0.00(+0.00%)
Mar 04, 2016	2.150	2.220	2.120	2.160	1,647,292	+0.02(+0.93%)
Mar 03, 2016	2.020	2.160	2.000	2.140	735,636	+0.10(+4.90%)
Mar 02, 2016	1.960	2.040	1.960	2.040	73,996	+0.07(+3.55%)

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.