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 )

7.500 -0.110 (-1.45%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 13, 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 31, 2018 4.891 4.951 4.879 4.879 95,044 +0.00(+0.00%)
Jan 30, 2018 4.987 5.006 4.861 4.879 335,874 -0.11(-2.18%)
Jan 29, 2018 5.006 5.060 4.963 4.987 238,256 -0.03(-0.61%)
Jan 26, 2018 4.994 5.024 4.994 5.018 114,096 +0.02(+0.37%)
Jan 25, 2018 5.042 5.042 4.981 5.000 134,508 +0.00(+0.00%)
Jan 24, 2018 5.012 5.018 4.981 5.000 82,361 +0.01(+0.12%)
Jan 23, 2018 4.954 5.018 4.951 4.994 108,374 +0.02(+0.36%)
Jan 22, 2018 4.963 4.981 4.963 4.975 72,757 +0.01(+0.24%)
Jan 19, 2018 4.959 4.981 4.959 4.963 134,156 +0.01(+0.12%)
Jan 18, 2018 4.939 4.975 4.915 4.957 179,142 +0.04(+0.74%)
Jan 17, 2018 4.921 4.957 4.891 4.921 99,042 +0.02(+0.49%)
Jan 16, 2018 4.891 4.957 4.879 4.897 108,716 +0.00(+0.00%)
Jan 12, 2018 4.897 4.897 4.897 0 +0.01(+0.12%)
Jan 11, 2018 4.873 4.915 4.873 4.891 37,895 +0.04(+0.87%)
Jan 10, 2018 4.891 4.857 4.849 51,791 -0.02(-0.50%)
Jan 09, 2018 4.879 4.891 4.849 4.873 133,675 +0.00(+0.00%)
Jan 08, 2018 4.837 4.873 4.835 4.873 34,073 +0.02(+0.37%)
Jan 05, 2018 4.843 4.861 4.837 4.855 38,752 -0.01(-0.25%)
Jan 04, 2018 4.806 4.873 4.806 4.867 69,281 +0.04(+0.75%)
Jan 03, 2018 4.776 4.867 4.776 4.830 105,289 +0.04(+0.88%)
Jan 02, 2018 4.794 4.782 4.782 4.788 47,077 +0.01(+0.13%)
Dec 29, 2017 4.782 4.782 4.782 0 +0.00(+0.00%)
Dec 28, 2017 4.788 4.788 4.752 4.782 53,414 +0.02(+0.38%)
Dec 27, 2017 4.782 4.782 4.740 4.764 48,844 -0.01(-0.13%)
Dec 26, 2017 4.770 4.776 4.758 4.770 33,989 +0.02(+0.51%)
Dec 22, 2017 4.728 4.770 4.728 4.746 45,211 -0.01(-0.25%)
Dec 21, 2017 4.704 4.761 4.704 4.758 95,972 +0.05(+1.03%)
Dec 20, 2017 4.698 4.722 4.686 4.710 59,086 +0.03(+0.65%)
Dec 19, 2017 4.722 4.722 4.680 4.680 167,568 -0.02(-0.36%)
Dec 18, 2017 4.680 4.710 4.680 4.697 28,277 +0.04(+0.76%)
Dec 15, 2017 4.649 4.704 4.583 4.661 577,413 +0.01(+0.13%)
Dec 14, 2017 4.710 4.710 4.649 4.655 61,375 -0.03(-0.61%)
Dec 13, 2017 4.685 4.690 4.659 4.684 48,903 +0.04(+0.88%)
Dec 12, 2017 4.667 4.673 4.643 4.643 104,960 -0.03(-0.59%)
Dec 11, 2017 4.661 4.690 4.657 4.671 81,941 +0.03(+0.59%)
Dec 08, 2017 4.625 4.672 4.625 4.643 31,819 +0.01(+0.13%)
Dec 07, 2017 4.625 4.655 4.620 4.637 31,482 -0.01(-0.25%)
Dec 06, 2017 4.614 4.655 4.614 4.649 54,017 +0.00(+0.00%)
Dec 05, 2017 4.687 4.687 4.643 4.649 67,459 -0.02(-0.50%)
Dec 04, 2017 4.672 4.702 4.672 4.672 22,105 +0.02(+0.38%)
Dec 01, 2017 4.684 4.690 4.641 4.655 89,371 -0.03(-0.63%)
Nov 30, 2017 4.677 4.684 4.667 4.684 40,411 +0.02(+0.38%)
Nov 29, 2017 4.643 4.690 4.643 4.667 72,834 -0.01(-0.13%)
Nov 28, 2017 4.674 4.684 4.655 4.672 59,960 +0.04(+0.76%)
Nov 27, 2017 4.678 4.678 4.631 4.637 64,529 -0.05(-1.00%)
Nov 24, 2017 4.696 4.696 4.678 4.684 17,497 +0.00(+0.00%)
Nov 22, 2017 4.655 4.690 4.652 4.684 28,818 +0.03(+0.63%)
Nov 21, 2017 4.579 4.655 4.579 4.655 70,292 +0.09(+1.93%)
Nov 20, 2017 4.543 4.573 4.543 4.567 155,556 +0.01(+0.13%)
Nov 17, 2017 4.520 4.567 4.520 4.561 27,722 -0.01(-0.13%)
Nov 16, 2017 4.537 4.567 4.537 4.567 66,803 +0.04(+0.91%)
Nov 15, 2017 4.526 4.537 4.520 4.526 17,143 -0.02(-0.52%)
Nov 14, 2017 4.543 4.567 4.537 4.549 78,036 -0.05(-1.02%)
Nov 13, 2017 4.596 4.608 4.596 4.596 40,855 -0.03(-0.63%)
Nov 10, 2017 4.620 4.631 4.604 4.625 28,416 -0.01(-0.13%)
Nov 09, 2017 4.637 4.643 4.602 4.631 22,608 -0.02(-0.38%)
Nov 08, 2017 4.587 4.672 4.587 4.649 51,324 +0.05(+1.02%)
Nov 07, 2017 4.626 4.661 4.584 4.602 28,678 -0.04(-0.88%)
Nov 06, 2017 4.625 4.643 4.625 4.643 36,261 +0.03(+0.64%)
Nov 03, 2017 4.590 4.614 4.584 4.614 28,199 +0.02(+0.33%)
Nov 02, 2017 4.579 4.602 4.579 4.598 7,877 -0.00(-0.07%)
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.