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 )

7.820 +0.040 (+0.51%)
Streaming Delayed Price Updated: 3:07 PM EDT, May 24, 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 (%)
Dec 31, 2020 5.466 5.466 5.466 22,420 +0.01(+0.15%)
Dec 30, 2020 5.434 5.466 5.434 5.458 22,420 +0.03(+0.58%)
Dec 29, 2020 5.450 5.458 5.386 5.426 57,268 -0.02(-0.29%)
Dec 28, 2020 5.458 5.494 5.418 5.442 64,952 +0.00(+0.00%)
Dec 24, 2020 5.426 5.458 5.402 5.442 41,281 +0.02(+0.44%)
Dec 23, 2020 5.402 5.447 5.394 5.418 91,194 +0.01(+0.15%)
Dec 22, 2020 5.450 5.450 5.386 5.410 71,973 -0.03(-0.58%)
Dec 21, 2020 5.450 5.450 5.355 5.442 72,268 -0.05(-0.87%)
Dec 18, 2020 5.537 5.537 5.466 5.489 60,723 -0.05(-0.86%)
Dec 17, 2020 5.505 5.545 5.496 5.537 52,506 +0.05(+0.87%)
Dec 16, 2020 5.386 5.497 5.386 5.489 39,299 +0.04(+0.80%)
Dec 15, 2020 5.410 5.450 5.386 5.446 43,969 +0.07(+1.25%)
Dec 14, 2020 5.434 5.458 5.360 5.378 88,112 -0.00(-0.07%)
Dec 11, 2020 5.391 5.391 5.329 5.382 31,257 +0.02(+0.29%)
Dec 10, 2020 5.375 5.405 5.336 5.367 26,451 +0.00(+0.00%)
Dec 09, 2020 5.444 5.459 5.336 5.367 75,552 -0.04(-0.71%)
Dec 08, 2020 5.405 5.482 5.398 5.405 110,560 -0.01(-0.14%)
Dec 07, 2020 5.444 5.464 5.405 5.413 44,070 -0.03(-0.56%)
Dec 04, 2020 5.352 5.452 5.352 5.444 46,755 +0.10(+1.87%)
Dec 03, 2020 5.313 5.375 5.313 5.344 40,975 +0.04(+0.72%)
Dec 02, 2020 5.267 5.321 5.267 5.306 42,308 +0.02(+0.29%)
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.