Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sprott Inc (TSX: SII )

59.31 -1.52 (-2.50%)
Streaming Delayed Price Updated: 2:54 PM EDT, Jun 7, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 3.050 3.070 2.990 3.060 302,560 +0.01(+0.33%)
May 30, 2019 3.050 3.100 3.040 3.050 40,830 -0.01(-0.33%)
May 29, 2019 3.050 3.070 3.050 3.060 366,785 +0.00(+0.00%)
May 28, 2019 3.050 3.100 3.040 3.060 467,941 +0.03(+0.99%)
May 27, 2019 3.030 3.050 3.030 3.030 21,842 +0.00(+0.00%)
May 24, 2019 3.040 3.060 3.030 3.030 149,484 -0.01(-0.33%)
May 23, 2019 3.030 3.110 3.030 3.040 191,840 +0.01(+0.33%)
May 22, 2019 3.110 3.110 3.030 3.030 97,644 -0.06(-1.94%)
May 21, 2019 3.090 3.140 3.090 3.090 295,786 -0.02(-0.64%)
May 17, 2019 3.110 3.110 3.110 0 +0.05(+1.63%)
May 16, 2019 3.050 3.080 3.040 3.060 128,452 +0.00(+0.00%)
May 15, 2019 3.070 3.070 3.060 3.060 84,263 -0.01(-0.33%)
May 14, 2019 3.020 3.070 3.010 3.070 209,284 +0.05(+1.66%)
May 13, 2019 3.040 3.080 3.000 3.020 267,407 -0.02(-0.66%)
May 10, 2019 3.000 3.060 2.990 3.040 338,390 +0.06(+2.01%)
May 09, 2019 2.980 3.030 2.970 2.980 80,842 +0.00(+0.00%)
May 08, 2019 2.990 3.020 2.980 2.980 116,242 +0.00(+0.00%)
May 07, 2019 2.990 3.010 2.980 2.980 60,992 -0.02(-0.67%)
May 06, 2019 2.990 3.000 2.970 3.000 53,608 +0.00(+0.00%)
May 03, 2019 2.970 3.000 2.950 3.000 105,166 +0.03(+1.01%)
May 02, 2019 2.990 3.000 2.960 2.970 78,536 -0.04(-1.33%)
May 01, 2019 3.000 3.010 2.990 3.010 77,571 +0.01(+0.33%)
Apr 30, 2019 3.020 3.030 3.000 3.000 26,120 -0.02(-0.66%)
Apr 29, 2019 3.010 3.030 3.010 3.020 68,257 +0.00(+0.00%)
Apr 26, 2019 2.990 3.030 2.990 3.020 130,976 +0.02(+0.67%)
Apr 25, 2019 3.000 3.010 3.000 3.000 87,025 +0.01(+0.33%)
Apr 24, 2019 2.980 3.020 2.980 2.990 110,201 +0.01(+0.34%)
Apr 23, 2019 3.000 3.040 2.970 2.980 116,286 -0.04(-1.32%)
Apr 22, 2019 3.000 3.040 2.970 3.020 82,791 +0.03(+1.00%)
Apr 18, 2019 2.990 2.990 2.990 0 -0.01(-0.33%)
Apr 17, 2019 3.000 3.030 2.980 3.000 124,827 +0.01(+0.33%)
Apr 16, 2019 3.030 3.030 2.990 2.990 166,532 -0.03(-0.99%)
Apr 15, 2019 3.050 3.050 3.020 3.020 52,821 -0.04(-1.31%)
Apr 12, 2019 3.050 3.080 3.050 3.060 73,420 -0.01(-0.33%)
Apr 11, 2019 3.070 3.090 3.060 3.070 135,927 -0.02(-0.65%)
Apr 10, 2019 3.080 3.090 3.060 3.090 149,601 +0.03(+0.98%)
Apr 09, 2019 3.090 3.130 3.040 3.060 305,422 -0.03(-0.97%)
Apr 08, 2019 3.110 3.140 3.070 3.090 244,906 +0.00(+0.00%)
Apr 05, 2019 2.980 3.100 2.980 3.090 185,289 +0.10(+3.34%)
Apr 04, 2019 2.980 2.990 2.930 2.990 175,293 +0.02(+0.67%)
Apr 03, 2019 3.060 3.060 2.940 2.970 192,371 -0.08(-2.62%)
Apr 02, 2019 2.990 3.090 2.980 3.050 262,752 +0.06(+2.01%)
Apr 01, 2019 3.030 3.030 2.980 2.990 165,983 -0.04(-1.32%)
Mar 29, 2019 3.030 3.050 3.010 3.030 204,356 -0.03(-0.98%)
Mar 28, 2019 3.050 3.080 3.040 3.060 108,326 +0.00(+0.00%)
Mar 27, 2019 3.060 3.100 3.030 3.060 249,575 -0.03(-0.97%)
Mar 26, 2019 3.050 3.120 3.050 3.090 230,732 +0.05(+1.64%)
Mar 25, 2019 3.090 3.140 3.010 3.040 479,178 -0.06(-1.94%)
Mar 22, 2019 3.120 3.130 3.030 3.100 200,100 -0.02(-0.64%)
Mar 21, 2019 3.160 3.180 3.120 3.120 159,141 -0.04(-1.27%)
Mar 20, 2019 3.140 3.170 3.110 3.160 273,407 +0.02(+0.64%)
Mar 19, 2019 3.140 3.160 3.110 3.140 316,091 +0.02(+0.64%)
Mar 18, 2019 3.130 3.150 3.110 3.120 702,998 +0.00(+0.00%)
Mar 15, 2019 3.080 3.120 3.080 3.120 434,410 +0.05(+1.63%)
Mar 14, 2019 3.070 3.120 3.050 3.070 615,043 +0.02(+0.66%)
Mar 13, 2019 3.070 3.070 3.030 3.050 510,164 +0.01(+0.33%)
Mar 12, 2019 3.070 3.100 3.030 3.040 870,883 +0.00(+0.00%)
Mar 11, 2019 2.990 3.100 2.980 3.040 1,446,854 +0.11(+3.75%)
Mar 08, 2019 2.970 3.000 2.930 2.930 841,258 -0.01(-0.34%)
Mar 07, 2019 2.930 3.000 2.850 2.940 1,255,292 +0.02(+0.68%)
Mar 06, 2019 2.930 2.960 2.840 2.920 1,155,753 +0.13(+4.66%)
Mar 05, 2019 2.580 2.850 2.570 2.790 636,121 +0.28(+11.16%)
Mar 04, 2019 2.550 2.560 2.500 2.510 108,872 -0.04(-1.57%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.