| SCP |
SPROTT RESOURCE CORP [TSX] |
04 Sep 2008 00:00 |
LAST:
3.1700 |
CHANGE:
-0.0600 |
OPEN:
3.2300
|
HIGH:
3.2500
|
ASK:
|
VOLUME:
291,751
|
CHANGE(%):
-1.85%
|
PREV:
3.2300
|
LOW:
3.1000
|
BID:
|
|
Historical Data (Last 10 days)
| DateTime | Open | High | Low | Close | Volume | | 04 Sep 2008 | 3.2300 | 3.2500 | 3.1000 | 3.1700 | 291,751 | | 03 Sep 2008 | 3.2600 | 3.3200 | 3.1300 | 3.2300 | 463,850 | | 02 Sep 2008 | 3.4000 | 3.4400 | 3.2500 | 3.2700 | 607,920 | | 29 Aug 2008 | 3.3100 | 3.5000 | 3.3100 | 3.4000 | 1,689,520 | | 28 Aug 2008 | 3.4500 | 3.4800 | 3.2800 | 3.2800 | 1,239,040 | | 27 Aug 2008 | 3.4000 | 3.5800 | 3.4000 | 3.4000 | 432,845 | | 26 Aug 2008 | 3.3000 | 3.3600 | 3.2600 | 3.3500 | 749,650 | | 25 Aug 2008 | 3.5000 | 3.5000 | 3.2400 | 3.3200 | 333,700 | | 22 Aug 2008 | 3.7500 | 3.7600 | 3.3000 | 3.4300 | 10,061,470 | | 21 Aug 2008 | 3.1700 | 3.5000 | 3.1700 | 3.4500 | 869,860 |
|
|
| HISTORICAL DATA |
| Purchase 15 years historical stock quotes for the TSX exchange. |
| Click HERE |
|
|
| Terms and Conditions |
Copyright © 2003-2008 EODData. All rights reserved. |
Privacy Policy |
