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:

Sprott Focus Trust, Inc. (NQ: FUND )

8.040 +0.160 (+2.03%)
Streaming Delayed Price Updated: 3:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 7.900 8.040 7.900 8.040 79,078 +0.16(+2.03%)
Mar 27, 2024 7.800 7.880 7.800 7.880 21,870 +0.14(+1.81%)
Mar 26, 2024 7.790 7.790 7.740 7.740 23,084 +0.00(+0.00%)
Mar 25, 2024 7.720 7.781 7.720 7.740 9,558 +0.00(+0.00%)
Mar 22, 2024 7.800 7.800 7.740 7.740 11,379 -0.05(-0.64%)
Mar 21, 2024 7.730 7.840 7.730 7.790 15,712 +0.07(+0.91%)
Mar 20, 2024 7.580 7.720 7.580 7.720 14,042 +0.12(+1.58%)
Mar 19, 2024 7.580 7.600 7.545 7.600 11,555 -0.01(-0.13%)
Mar 18, 2024 7.690 7.690 7.610 7.610 18,234 -0.03(-0.35%)
Mar 15, 2024 7.580 7.670 7.580 7.636 34,511 +0.03(+0.35%)
Mar 14, 2024 7.680 7.690 7.600 7.610 32,257 -0.14(-1.87%)
Mar 13, 2024 7.700 7.790 7.700 7.755 27,318 +0.08(+1.09%)
Mar 12, 2024 7.701 7.701 7.662 7.671 22,688 +0.00(+0.00%)
Mar 11, 2024 7.652 7.691 7.622 7.671 27,263 -0.01(-0.13%)
Mar 08, 2024 7.681 7.770 7.662 7.681 55,259 -0.05(-0.64%)
Mar 07, 2024 7.740 7.780 7.701 7.730 45,586 +0.02(+0.26%)
Mar 06, 2024 7.701 7.730 7.694 7.711 21,650 +0.08(+1.03%)
Mar 05, 2024 7.701 7.701 7.603 7.632 25,117 -0.07(-0.89%)
Mar 04, 2024 7.652 7.701 7.652 7.701 19,626 +0.05(+0.64%)
Mar 01, 2024 7.603 7.662 7.589 7.652 19,119 +0.05(+0.65%)
Feb 29, 2024 7.603 7.642 7.593 7.603 5,491 +0.01(+0.13%)
Feb 28, 2024 7.593 7.622 7.583 7.593 21,458 -0.03(-0.42%)
Feb 27, 2024 7.622 7.647 7.622 7.625 13,706 +0.01(+0.16%)
Feb 26, 2024 7.642 7.642 7.593 7.612 13,798 -0.02(-0.26%)
Feb 23, 2024 7.612 7.662 7.578 7.632 31,318 +0.00(+0.01%)
Feb 22, 2024 7.598 7.652 7.593 7.631 32,650 +0.06(+0.77%)
Feb 21, 2024 7.504 7.593 7.504 7.573 23,979 +0.00(+0.00%)
Feb 20, 2024 7.652 7.671 7.568 7.573 37,140 -0.09(-1.16%)
Feb 16, 2024 7.662 7.686 7.637 7.662 33,397 +0.02(+0.26%)
Feb 15, 2024 7.573 7.664 7.573 7.642 50,243 +0.13(+1.70%)
Feb 14, 2024 7.435 7.553 7.435 7.514 41,077 +0.07(+0.92%)
Feb 13, 2024 7.583 7.583 7.386 7.445 43,921 -0.22(-2.82%)
Feb 12, 2024 7.603 7.691 7.603 7.662 23,078 +0.07(+0.91%)
Feb 09, 2024 7.612 7.612 7.563 7.593 6,443 +0.02(+0.26%)
Feb 08, 2024 7.485 7.593 7.485 7.573 27,476 +0.06(+0.79%)
Feb 07, 2024 7.465 7.573 7.465 7.514 31,673 +0.03(+0.39%)
Feb 06, 2024 7.455 7.534 7.445 7.485 30,921 +0.02(+0.27%)
Feb 05, 2024 7.426 7.494 7.386 7.464 28,597 -0.05(-0.66%)
Feb 02, 2024 7.583 7.583 7.524 7.514 37,446 -0.11(-1.42%)
Feb 01, 2024 7.583 7.652 7.583 7.622 17,835 +0.03(+0.39%)
Jan 31, 2024 7.642 7.681 7.593 7.593 18,473 -0.05(-0.64%)
Jan 30, 2024 7.593 7.652 7.593 7.642 26,121 +0.07(+0.91%)
Jan 29, 2024 7.563 7.588 7.475 7.573 25,895 +0.04(+0.52%)
Jan 26, 2024 7.553 7.611 7.534 7.534 27,620 +0.03(+0.39%)
Jan 25, 2024 7.514 7.553 7.504 7.504 32,464 +0.03(+0.39%)
Jan 24, 2024 7.524 7.524 7.437 7.475 37,542 +0.03(+0.40%)
Jan 23, 2024 7.494 7.547 7.445 7.445 30,788 -0.05(-0.66%)
Jan 22, 2024 7.426 7.524 7.426 7.494 32,527 +0.07(+0.93%)
Jan 19, 2024 7.386 7.435 7.347 7.426 37,892 +0.06(+0.80%)
Jan 18, 2024 7.337 7.386 7.327 7.367 24,964 +0.02(+0.27%)
Jan 17, 2024 7.376 7.376 7.327 7.347 38,360 -0.05(-0.66%)
Jan 16, 2024 7.386 7.426 7.386 7.396 33,920 -0.05(-0.66%)
Jan 12, 2024 7.386 7.504 7.386 7.445 48,416 +0.02(+0.26%)
Jan 11, 2024 7.524 7.526 7.424 7.426 98,349 -0.07(-0.92%)
Jan 10, 2024 7.475 7.524 7.426 7.494 91,685 -0.02(-0.26%)
Jan 09, 2024 7.622 7.622 7.465 7.514 61,348 -0.14(-1.86%)
Jan 08, 2024 7.632 7.691 7.622 7.657 76,343 +0.01(+0.19%)
Jan 05, 2024 7.681 7.740 7.642 7.642 47,115 -0.08(-1.02%)
Jan 04, 2024 7.721 7.740 7.692 7.721 35,249 -0.03(-0.38%)
Jan 03, 2024 7.829 7.829 7.740 7.750 25,979 -0.09(-1.13%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.