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 )

7.739 UNCHANGED
Streaming Delayed Price Updated: 3:49 PM EDT, Jun 4, 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 (%)
Nov 30, 2020 5.237 5.237 5.167 5.198 56,463 -0.03(-0.49%)
Nov 27, 2020 5.205 5.244 5.205 5.224 42,848 +0.00(+0.05%)
Nov 25, 2020 5.244 5.244 5.198 5.221 45,583 -0.04(-0.73%)
Nov 24, 2020 5.175 5.260 5.175 5.260 47,806 +0.08(+1.63%)
Nov 23, 2020 5.091 5.175 5.091 5.175 94,113 +0.09(+1.81%)
Nov 20, 2020 5.106 5.106 5.060 5.083 151,727 +0.01(+0.27%)
Nov 19, 2020 5.037 5.075 5.028 5.069 18,250 +0.02(+0.49%)
Nov 18, 2020 5.045 5.098 5.009 5.045 59,090 +0.01(+0.15%)
Nov 17, 2020 4.968 5.045 4.968 5.037 19,426 +0.02(+0.31%)
Nov 16, 2020 4.952 5.045 4.926 5.022 95,978 +0.15(+2.99%)
Nov 13, 2020 4.830 4.899 4.830 4.876 58,216 +0.07(+1.44%)
Nov 12, 2020 4.876 4.876 4.791 4.807 29,439 -0.09(-1.88%)
Nov 11, 2020 4.922 4.922 4.876 4.899 54,490 +0.02(+0.31%)
Nov 10, 2020 4.868 4.914 4.853 4.883 31,801 +0.00(+0.00%)
Nov 09, 2020 5.006 5.022 4.799 4.883 119,578 +0.08(+1.65%)
Nov 06, 2020 4.826 4.840 4.737 4.804 61,342 -0.03(-0.69%)
Nov 05, 2020 4.776 4.853 4.760 4.837 37,055 +0.12(+2.61%)
Nov 04, 2020 4.615 4.753 4.615 4.714 60,797 +0.08(+1.82%)
Nov 03, 2020 4.599 4.676 4.599 4.630 28,002 +0.08(+1.86%)
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.