SPROTT INC Historical Stock Prices

SPOXF 
$1.7653
*  
0.0753
4.46 %
Get SPOXF Alerts
*Delayed - data as of Sep. 4, 2015 15:04 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-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.
15:04 N/A  1.79  1.7116  1.7653 22,000
09/03/2015 1.726 1.7771 1.726 1.77 26,493
09/02/2015 1.735 1.75 1.69 1.69 43,245
09/01/2015 1.732 1.732 1.7 1.7 16,180
08/31/2015 1.6968 1.7226 1.695 1.722 21,287
08/28/2015 1.7177 1.7228 1.6994 1.7114 21,382
08/27/2015 1.6806 1.7652 1.6806 1.6873 9,129
08/26/2015 1.8 1.8 1.6299 1.63 46,040
08/25/2015 1.7138 1.84 1.65 1.84 34,799
08/24/2015 1.639 1.7333 1.6 1.6767 36,958
08/21/2015 1.75 1.78 1.694 1.71 56,035
08/20/2015 1.65 1.74 1.65 1.7274 35,445
08/19/2015 1.6142 1.6469 1.6 1.6469 13,491
08/18/2015 1.6584 1.6772 1.61 1.61 41,839
08/17/2015 1.6826 1.695 1.6553 1.695 19,147
08/14/2015 1.64 1.7 1.64 1.69 15,110
08/13/2015 1.67 1.693 1.6359 1.6499 60,312
08/12/2015 1.66 1.7245 1.66 1.7 27,654
08/11/2015 1.7078 1.7253 1.6741 1.6777 62,502
08/10/2015 1.6095 1.72 1.6095 1.6988 44,406
08/07/2015 1.6059 1.6433 1.5899 1.61 18,466
08/06/2015 1.63 1.64 1.599 1.62 67,661
08/05/2015 1.6 1.6286 1.59 1.59 15,448
08/04/2015 1.6028 1.62 1.5992 1.5992 22,022
08/03/2015 1.6 1.6 1.59 1.59 5,780
07/31/2015 1.6 1.6 1.59 1.59 9,601
07/30/2015 1.5908 1.6 1.57 1.58 69,025
07/29/2015 1.5804 1.6 1.5413 1.5728 31,511
07/28/2015 1.559 1.62 1.559 1.6 83,139
07/27/2015 1.6063 1.6358 1.5431 1.5431 37,743
07/24/2015 1.57 1.6289 1.57 1.6289 31,221
07/23/2015 1.67 1.69 1.5934 1.5934 112,258
07/22/2015 1.6734 1.72 1.64 1.6564 47,235
07/21/2015 1.66 1.692 1.62 1.692 58,746
07/20/2015 1.703 1.703 1.66 1.67 19,403
07/17/2015 1.6543 1.79 1.63 1.73 199,666
07/16/2015 1.79 1.813 1.6483 1.6483 145,137
07/15/2015 1.896 1.9 1.8139 1.83 31,280
07/14/2015 1.9442 1.969 1.88 1.9 26,949
07/13/2015 1.9549 1.99 1.9415 1.9531 18,094
07/10/2015 1.9899 1.9977 1.9508 1.99 21,378
07/09/2015 1.9808 2 1.95 1.95 12,772
07/08/2015 1.93 2 1.93 1.9688 27,682
07/07/2015 2.02 2.02 1.95 1.97 99,011
07/06/2015 1.9691 2.07 1.9691 2.01 28,085
07/02/2015 2.02 2.0501 2.02 2.0395 11,072
07/01/2015 1.97 2.02 1.97 1.98 3,338
06/30/2015 1.97 2.02 1.97 1.98 31,522
06/29/2015 2.0974 2.1054 2 2 10,057
06/26/2015 2.11 2.11 2.08 2.11 19,858
06/25/2015 2.0813 2.1756 2.06 2.1754 11,512
06/24/2015 2.1175 2.14 2.1135 2.1192 15,830
06/23/2015 2.09 2.14 2.09 2.14 29,099
06/22/2015 2.0475 2.1 2.0314 2.08 14,550
06/19/2015 2.06 2.08 2.05 2.0601 6,305
06/18/2015 2.04 2.09 2.04 2.05 8,592
06/17/2015 1.9908 2.0107 1.9908 2.0107 18,131
06/16/2015 2.01 2.01 2.01 2.01 8,972
06/15/2015 2.02 2.0299 1.99 2 15,122
06/12/2015 2.0009 2.025 2.0009 2.025 900
06/11/2015 2.05 2.05 2.02 2.05 13,482
06/10/2015 2.01 2.09 2.001 2.08 30,611
06/09/2015 2 2.05 1.99 2.05 44,477
06/08/2015 2.045 2.045 1.998 1.998 12,167
06/05/2015 2.03 2.07 2.0201 2.038 7,320
06/04/2015 2.04 2.04 2.04 2.04 241
06/03/2015 2.057 2.06 2.05 2.05 15,534
*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?