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 )

7.650 -0.020 (-0.26%)
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 30, 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, 2023 7.331 7.385 7.263 7.350 60,992 +0.03(+0.40%)
Nov 29, 2023 7.350 7.379 7.302 7.321 42,486 +0.07(+0.93%)
Nov 28, 2023 7.282 7.331 7.215 7.253 51,456 -0.07(-0.92%)
Nov 27, 2023 7.302 7.408 7.224 7.321 58,969 +0.02(+0.27%)
Nov 24, 2023 7.224 7.311 7.224 7.302 19,287 +0.04(+0.53%)
Nov 22, 2023 7.263 7.263 7.205 7.263 16,331 +0.01(+0.13%)
Nov 21, 2023 7.205 7.263 7.205 7.253 21,294 +0.00(+0.00%)
Nov 20, 2023 7.242 7.287 7.215 7.253 25,272 +0.06(+0.81%)
Nov 17, 2023 7.137 7.234 7.137 7.195 11,383 +0.08(+1.09%)
Nov 16, 2023 7.215 7.215 7.118 7.118 38,738 -0.14(-1.87%)
Nov 15, 2023 7.215 7.331 7.215 7.253 30,664 +0.06(+0.81%)
Nov 14, 2023 7.031 7.244 7.031 7.195 46,596 +0.23(+3.33%)
Nov 13, 2023 6.857 7.004 6.857 6.963 42,392 +0.04(+0.56%)
Nov 10, 2023 6.857 6.937 6.828 6.925 71,965 +0.08(+1.13%)
Nov 09, 2023 6.925 6.925 6.838 6.847 22,891 -0.07(-0.98%)
Nov 08, 2023 7.021 7.021 6.896 6.915 34,448 -0.12(-1.65%)
Nov 07, 2023 7.070 7.089 6.973 7.031 72,572 -0.05(-0.68%)
Nov 06, 2023 7.321 7.321 7.070 7.079 74,557 -0.21(-2.92%)
Nov 03, 2023 7.244 7.316 7.244 7.292 35,703 +0.19(+2.72%)
Nov 02, 2023 6.867 7.108 6.867 7.099 41,502 +0.15(+2.23%)
Nov 01, 2023 6.818 7.108 6.818 6.944 29,512 +0.11(+1.56%)
Oct 31, 2023 6.692 6.847 6.692 6.838 36,793 +0.08(+1.22%)
Oct 30, 2023 6.818 6.818 6.721 6.755 9,397 +0.07(+1.09%)
Oct 27, 2023 6.770 6.770 6.528 6.683 94,570 -0.07(-1.07%)
Oct 26, 2023 6.780 6.780 6.673 6.755 50,814 +0.00(+0.07%)
Oct 25, 2023 6.809 6.896 6.712 6.750 53,443 -0.13(-1.83%)
Oct 24, 2023 6.934 6.934 6.857 6.876 17,734 +0.01(+0.14%)
Oct 23, 2023 6.954 6.954 6.867 6.867 19,983 -0.11(-1.53%)
Oct 20, 2023 6.992 7.012 6.963 6.973 10,477 -0.03(-0.41%)
Oct 19, 2023 7.079 7.089 6.983 7.002 44,109 -0.10(-1.36%)
Oct 18, 2023 7.166 7.166 7.070 7.099 38,329 -0.05(-0.68%)
Oct 17, 2023 7.021 7.253 7.021 7.147 44,643 +0.02(+0.27%)
Oct 16, 2023 7.166 7.212 7.108 7.128 28,765 +0.02(+0.27%)
Oct 13, 2023 7.137 7.282 7.099 7.108 17,668 +0.00(+0.07%)
Oct 12, 2023 7.166 7.173 7.041 7.104 24,130 -0.15(-2.07%)
Oct 11, 2023 7.282 7.282 7.099 7.253 29,799 +0.02(+0.27%)
Oct 10, 2023 7.205 7.292 7.195 7.234 42,047 +0.09(+1.22%)
Oct 09, 2023 7.128 7.176 7.094 7.147 13,229 +0.03(+0.41%)
Oct 06, 2023 7.012 7.145 7.002 7.118 13,949 +0.12(+1.66%)
Oct 05, 2023 6.992 7.032 6.992 7.002 26,336 -0.04(-0.55%)
Oct 04, 2023 7.099 7.099 7.021 7.041 21,299 -0.07(-0.95%)
Oct 03, 2023 7.166 7.244 7.099 7.108 18,155 -0.09(-1.21%)
Oct 02, 2023 7.244 7.244 7.171 7.195 27,900 -0.09(-1.20%)
Sep 29, 2023 7.311 7.311 7.244 7.282 22,505 +0.00(+0.00%)
Sep 28, 2023 7.205 7.302 7.205 7.282 19,139 +0.04(+0.55%)
Sep 27, 2023 7.263 7.263 7.224 7.242 12,279 +0.06(+0.79%)
Sep 26, 2023 7.263 7.273 7.157 7.186 26,332 -0.11(-1.46%)
Sep 25, 2023 7.221 7.321 7.292 7.292 32,232 +0.03(+0.40%)
Sep 22, 2023 7.147 7.311 7.147 7.263 24,959 +0.02(+0.27%)
Sep 21, 2023 7.350 7.350 7.244 7.244 29,484 -0.12(-1.58%)
Sep 20, 2023 7.457 7.466 7.360 7.360 17,926 -0.05(-0.65%)
Sep 19, 2023 7.398 7.457 7.369 7.408 28,770 +0.01(+0.13%)
Sep 18, 2023 7.379 7.457 7.379 7.398 23,003 +0.01(+0.13%)
Sep 15, 2023 7.398 7.447 7.350 7.389 37,023 -0.06(-0.84%)
Sep 14, 2023 7.437 7.524 7.282 7.452 75,499 +0.04(+0.51%)
Sep 13, 2023 7.500 7.509 7.357 7.414 49,773 -0.06(-0.76%)
Sep 12, 2023 7.452 7.519 7.452 7.471 23,161 -0.04(-0.51%)
Sep 11, 2023 7.633 7.662 7.509 7.509 6,205 -0.05(-0.63%)
Sep 08, 2023 7.566 7.643 7.557 7.557 29,640 -0.07(-0.87%)
Sep 07, 2023 7.585 7.690 7.572 7.624 65,877 -0.02(-0.25%)
Sep 06, 2023 7.490 7.680 7.490 7.643 57,075 -0.00(-0.00%)
Sep 05, 2023 7.700 7.700 7.443 7.643 26,531 -0.10(-1.23%)
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.