SPROTT INC Historical Stock Prices

SPOXF 
$1.9827
*  
0.0027
0.14 %
Get SPOXF Alerts
*Delayed - data as of Mar. 4, 2015 10:43 ET  -  Find a broker to begin trading SPOXF now


Community Rating:
View:    SPOXF Real Time
 
 
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-DEC-2014 TO 03-MAR-2015

Date Open High Low Close / Last Volume
10:43 N/A N/A N/A  1.9827 0
03/03/2015 2.016 2.016 1.982 1.9827 2,978
03/02/2015 2 2 1.96 1.98 84,418
02/27/2015 2 2 1.97 1.98 28,478
02/26/2015 1.9998 2 1.9733 1.9733 27,403
02/25/2015 1.98 2.01 1.98 2.01 6,552
02/24/2015 1.98 2.02 1.98 1.98 20,975
02/23/2015 1.9917 2.0079 1.9767 2 6,136
02/20/2015 2.009 2.04 1.97 2.01 41,145
02/19/2015 2 2.01 1.97 1.98 14,630
02/18/2015 2.0037 2.0269 1.96 2.0269 43,520
02/17/2015 2.014 2.03 1.97 2 136,034
02/13/2015 2.068 2.073 1.98 2.014 26,166
02/12/2015 2.168 2.168 2.036 2.0815 49,100
02/11/2015 2.182 2.182 2.12 2.13 29,171
02/10/2015 2.22 2.238 2.1679 2.1817 1,676
02/09/2015 2.19 2.273 2.19 2.2115 29,894
02/06/2015 2.266 2.266 2.1838 2.1838 79,324
02/05/2015 2.252 2.27 2.252 2.27 15,752
02/04/2015 2.2401 2.2401 2.2 2.22 23,100
02/03/2015 2.243 2.26 2.23 2.25 88,709
02/02/2015 2.222 2.24 2.2 2.2 13,863
01/30/2015 2.19 2.2 2.18 2.19 14,121
01/29/2015 2.22 2.22 2.175 2.19 6,686
01/28/2015 2.25 2.25 2.2145 2.2145 3,559
01/27/2015 2.25 2.25 2.2003 2.22 112,849
01/26/2015 2.281 2.281 2.249 2.249 21,421
01/23/2015 2.2914 2.304 2.2458 2.246 13,206
01/22/2015 2.3042 2.33 2.2961 2.3 19,550
01/21/2015 2.35 2.35 2.268 2.27 17,379
01/20/2015 2.363 2.37 2.294 2.37 29,866
01/16/2015 2.3906 2.47 2.38 2.45 41,813
01/15/2015 2.36 2.41 2.3171 2.3675 48,991
01/14/2015 2.372 2.38 2.348 2.35 106,330
01/13/2015 2.304 2.35 2.299 2.31 10,366
01/12/2015 2.155 2.22 2.1 2.2 32,003
01/09/2015 2.11 2.21 2.11 2.1597 48,716
01/08/2015 2.141 2.15 2.1145 2.13 9,484
01/07/2015 2.14 2.14 2.1 2.1339 3,842
01/06/2015 2.16 2.16 2.111 2.142 22,952
01/05/2015 2.143 2.18 2.116 2.126 65,296
01/02/2015 2.099 2.12 2.05 2.1 23,206
12/31/2014 2.112 2.147 2.062 2.08 35,457
12/30/2014 2.095 2.14 2.08 2.109 12,197
12/29/2014 2.07 2.11 2.05 2.08 13,005
12/26/2014 2.05 2.08 2.05 2.05 6,064
12/24/2014 2.05 2.08 2.05 2.05 2,621
12/23/2014 2.08 2.0852 2.02 2.084 24,025
12/22/2014 2.101 2.12 2.08 2.0846 7,136
12/19/2014 2.14 2.15 2.1 2.1356 16,511
12/18/2014 2.1 2.153 2.1 2.14 11,440
12/17/2014 2.019 2.0936 2 2.0799 15,361
12/16/2014 2.0083 2.01 1.98 2 26,793
12/15/2014 2 2.0393 1.98 2.0023 32,362
12/12/2014 2.0128 2.05 2 2.05 26,729
12/11/2014 2.0587 2.1 1.95 2.0399 60,064
12/10/2014 2.09 2.0964 2.039 2.076 115,248
12/09/2014 2.037 2.12 2.02 2.1 16,086
12/08/2014 2.06 2.12 2.01 2.04 9,093
12/05/2014 2 2.063 1.98 2.05 43,270
12/04/2014 2.04 2.04 1.99 2 74,155
12/03/2014 2.059 2.059 1.98 1.98 47,286
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?