SPROTT RESOURCE CORP ORD Historical Stock Prices

SCPZF 
$0.4963
*  
0.0026
0.53 %
Get SCPZF Alerts
*Delayed - data as of Sep. 3, 2015  -  Find a broker to begin trading SCPZF now


Community Rating:
View:    SCPZF Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-JUN-2015 TO 03-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A  0.50  0.49  0.4963 53,065
09/03/2015 0.49 0.5 0.49 0.4963 53,065
09/02/2015 0.5092 0.5092 0.4863 0.4937 74,108
09/01/2015 0.516 0.516 0.4885 0.4958 23,939
08/31/2015 0.5165 0.5201 0.4868 0.5144 87,311
08/28/2015 0.489 0.52 0.48 0.5184 77,679
08/27/2015 0.48 0.4947 0.4716 0.4947 25,658
08/26/2015 0.455 0.49 0.45 0.471 77,600
08/25/2015 0.451 0.4681 0.451 0.466 97,237
08/24/2015 0.4486 0.4702 0.448 0.451 121,601
08/21/2015 0.51 0.51 0.4669 0.4728 157,670
08/20/2015 0.5 0.5224 0.4992 0.51 85,415
08/19/2015 0.5196 0.52 0.5081 0.5081 39,490
08/18/2015 0.52 0.53 0.52 0.52 19,200
08/17/2015 0.54 0.54 0.518 0.518 93,947
08/14/2015 0.5179 0.5454 0.5179 0.523 62,475
08/13/2015 0.55 0.5509 0.5179 0.5179 66,444
08/12/2015 0.56 0.57 0.53 0.54 151,052
08/11/2015 0.569 0.5705 0.515 0.553 49,018
08/10/2015 0.52 0.5339 0.509 0.52 127,786
08/07/2015 0.55 0.55 0.515 0.526 130,462
08/06/2015 0.552 0.558 0.5466 0.55 34,600
08/05/2015 0.5531 0.565 0.5424 0.5436 57,238
08/04/2015 0.56 0.5901 0.5435 0.55 354,590
08/03/2015 0.555 0.5661 0.555 0.56 154,352
07/31/2015 0.555 0.5661 0.555 0.56 88,452
07/30/2015 0.6 0.605 0.564 0.6 79,847
07/29/2015 0.59 0.61 0.581 0.6 25,724
07/28/2015 0.59 0.59 0.559 0.5859 112,719
07/27/2015 0.6234 0.6234 0.58 0.5894 91,763
07/24/2015 0.6 0.6158 0.6 0.615 76,793
07/23/2015 0.6273 0.6283 0.6021 0.6021 95,590
07/22/2015 0.6143 0.673 0.61 0.6312 57,951
07/21/2015 0.6202 0.6444 0.62 0.63 231,758
07/20/2015 0.6445 0.662 0.6195 0.62 278,714
07/17/2015 0.67 0.67 0.6508 0.6508 105,242
07/16/2015 0.71 0.71 0.65 0.668 115,315
07/15/2015 0.69 0.703 0.675 0.675 258,861
07/14/2015 0.7008 0.71 0.6721 0.688 170,350
07/13/2015 0.674 0.68 0.663 0.68 28,609
07/10/2015 0.69 0.69 0.663 0.6896 48,242
07/09/2015 0.666 0.7 0.666 0.6965 74,618
07/08/2015 0.688 0.701 0.671 0.671 153,307
07/07/2015 0.69 0.71 0.684 0.71 118,910
07/06/2015 0.72 0.73 0.7 0.7 158,825
07/02/2015 0.73 0.74 0.718 0.73 76,689
07/01/2015 0.75 0.76 0.7301 0.7301 110,849
06/30/2015 0.75 0.76 0.7301 0.7301 34,524
06/29/2015 0.755 0.77 0.741 0.752 94,359
06/26/2015 0.75 0.76 0.74 0.741 86,938
06/25/2015 0.756 0.7843 0.7417 0.745 125,606
06/24/2015 0.76 0.78 0.75 0.779 96,040
06/23/2015 0.76 0.78 0.76 0.762 87,374
06/22/2015 0.76 0.775 0.754 0.77 101,161
06/19/2015 0.76 0.78 0.76 0.777 81,739
06/18/2015 0.78 0.7948 0.775 0.79 66,877
06/17/2015 0.74 0.77 0.74 0.77 54,943
06/16/2015 0.779 0.779 0.748 0.7526 93,070
06/15/2015 0.8 0.8 0.76 0.76 64,133
06/12/2015 0.799 0.82 0.797 0.8 45,463
06/11/2015 0.794 0.818 0.79 0.81 51,740
06/10/2015 0.799 0.83 0.79 0.798 72,723
06/09/2015 0.7578 0.8 0.7578 0.8 26,924
06/08/2015 0.765 0.783 0.762 0.765 91,040
06/05/2015 0.777 0.78 0.76 0.7736 57,517
06/04/2015 0.783 0.79 0.76 0.775 130,794
06/03/2015 0.78 0.8 0.78 0.7908 43,936
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?