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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sprott Focus Trust, Inc. (NQ: FUND )

7.836 -0.117 (-1.47%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2016 2.801 2.866 2.785 2.866 85,038 +0.09(+3.31%)
Jan 28, 2016 2.720 2.785 2.720 2.774 96,803 +0.06(+2.39%)
Jan 27, 2016 2.736 2.763 2.698 2.709 48,179 -0.02(-0.79%)
Jan 26, 2016 2.650 2.741 2.650 2.731 81,630 +0.08(+2.85%)
Jan 25, 2016 2.725 2.725 2.650 2.655 76,193 -0.07(-2.63%)
Jan 22, 2016 2.677 2.741 2.639 2.727 137,640 +0.07(+2.70%)
Jan 21, 2016 2.634 2.698 2.563 2.655 117,757 +0.01(+0.41%)
Jan 20, 2016 2.650 2.704 2.563 2.644 390,190 -0.05(-2.00%)
Jan 19, 2016 2.774 2.774 2.693 2.698 161,285 -0.05(-1.77%)
Jan 15, 2016 2.725 2.747 2.747 2.747 118,965 -0.05(-1.93%)
Jan 14, 2016 2.812 2.822 2.795 2.801 198,663 -0.01(-0.38%)
Jan 13, 2016 2.871 2.882 2.785 2.812 189,646 -0.08(-2.62%)
Jan 12, 2016 2.893 2.893 2.833 2.887 130,884 +0.02(+0.75%)
Jan 11, 2016 2.936 2.936 2.817 2.866 172,861 -0.06(-2.21%)
Jan 08, 2016 2.984 2.984 2.914 2.930 102,077 -0.03(-0.94%)
Jan 07, 2016 3.000 3.002 2.952 2.958 167,256 -0.07(-2.29%)
Jan 06, 2016 3.033 3.056 3.011 3.027 57,198 -0.06(-1.92%)
Jan 05, 2016 3.049 3.087 3.049 3.087 63,876 +0.03(+1.06%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.