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 UNCHANGED
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 (%)
Dec 30, 2016 3.912 3.912 3.912 0 -0.03(-0.72%)
Dec 29, 2016 3.896 3.941 3.890 3.941 74,952 +0.05(+1.16%)
Dec 28, 2016 3.935 3.935 3.890 3.896 34,573 -0.03(-0.86%)
Dec 27, 2016 3.896 3.929 3.896 3.929 25,700 +0.03(+0.72%)
Dec 23, 2016 3.901 3.901 3.901 0 +0.00(+0.00%)
Dec 22, 2016 3.912 3.918 3.890 3.901 101,444 -0.02(-0.58%)
Dec 21, 2016 3.946 3.951 3.918 3.924 38,809 +0.00(+0.00%)
Dec 20, 2016 3.929 3.935 3.864 3.924 89,045 -0.02(-0.43%)
Dec 19, 2016 3.963 3.975 3.935 3.941 408,007 +0.01(+0.29%)
Dec 16, 2016 3.997 4.014 3.929 3.929 20,563 -0.09(-2.24%)
Dec 15, 2016 3.980 4.020 3.952 4.020 32,111 +0.04(+0.99%)
Dec 14, 2016 4.087 4.087 3.952 3.980 81,347 -0.13(-3.16%)
Dec 13, 2016 4.059 4.110 3.991 4.110 270,293 +0.12(+3.11%)
Dec 12, 2016 3.958 3.991 3.936 3.986 54,439 +0.04(+1.13%)
Dec 09, 2016 3.980 3.986 3.941 3.941 64,780 -0.02(-0.42%)
Dec 08, 2016 3.964 3.980 3.952 3.958 23,678 +0.00(+0.00%)
Dec 07, 2016 3.880 3.958 3.880 3.958 36,504 +0.11(+2.73%)
Dec 06, 2016 3.853 3.908 3.853 3.853 37,038 -0.04(-1.00%)
Dec 05, 2016 3.919 3.930 3.880 3.892 46,476 +0.00(+0.00%)
Dec 02, 2016 3.847 3.892 3.808 3.892 78,000 +0.06(+1.59%)
Dec 01, 2016 3.858 3.897 3.831 3.831 34,336 -0.03(-0.86%)
Nov 30, 2016 3.892 3.892 3.843 3.864 30,502 +0.03(+0.72%)
Nov 29, 2016 3.864 3.892 3.836 3.836 40,777 -0.02(-0.43%)
Nov 28, 2016 3.869 3.903 3.853 3.853 27,928 -0.06(-1.42%)
Nov 25, 2016 3.914 3.930 3.886 3.908 19,228 +0.02(+0.43%)
Nov 23, 2016 3.892 3.892 3.892 0 -0.02(-0.43%)
Nov 22, 2016 3.853 3.958 3.847 3.908 99,512 +0.05(+1.29%)
Nov 21, 2016 3.836 3.886 3.786 3.858 102,315 +0.03(+0.88%)
Nov 18, 2016 3.778 3.836 3.764 3.825 29,463 +0.05(+1.32%)
Nov 17, 2016 3.792 3.800 3.764 3.775 45,612 -0.01(-0.14%)
Nov 16, 2016 3.758 3.797 3.731 3.781 195,100 +0.03(+0.74%)
Nov 15, 2016 3.709 3.764 3.703 3.753 49,043 +0.01(+0.15%)
Nov 14, 2016 3.747 3.775 3.725 3.747 52,241 +0.01(+0.15%)
Nov 11, 2016 3.742 3.758 3.714 3.742 32,515 -0.02(-0.59%)
Nov 10, 2016 3.714 3.803 3.692 3.764 83,846 +0.07(+1.80%)
Nov 09, 2016 3.697 3.614 3.697 161,159 +0.08(+2.30%)
Nov 08, 2016 3.620 3.659 3.589 3.614 36,666 -0.01(-0.15%)
Nov 07, 2016 3.648 3.648 3.603 3.620 46,554 +0.01(+0.31%)
Nov 04, 2016 3.631 3.631 3.581 3.609 163,013 +0.02(+0.46%)
Nov 03, 2016 3.636 3.636 3.581 3.592 102,005 -0.01(-0.31%)
Nov 02, 2016 3.664 3.664 3.603 3.603 64,454 -0.04(-1.22%)
Nov 01, 2016 3.681 3.686 3.636 3.648 65,628 -0.02(-0.45%)
Oct 31, 2016 3.681 3.681 3.648 3.664 29,654 -0.02(-0.45%)
Oct 28, 2016 3.681 3.692 3.664 3.681 51,054 -0.01(-0.15%)
Oct 27, 2016 3.725 3.725 3.670 3.686 35,838 -0.02(-0.60%)
Oct 26, 2016 3.681 3.720 3.670 3.709 380,742 +0.03(+0.75%)
Oct 25, 2016 3.703 3.720 3.681 3.681 8,247 -0.02(-0.45%)
Oct 24, 2016 3.714 3.736 3.697 3.697 18,351 -0.01(-0.15%)
Oct 21, 2016 3.681 3.714 3.675 3.703 64,459 +0.02(+0.45%)
Oct 20, 2016 3.692 3.703 3.653 3.686 26,831 -0.02(-0.60%)
Oct 19, 2016 3.681 3.709 3.670 3.709 27,206 +0.04(+1.06%)
Oct 18, 2016 3.648 3.692 3.637 3.670 43,748 +0.03(+0.91%)
Oct 17, 2016 3.675 3.686 3.620 3.636 57,022 -0.03(-0.91%)
Oct 14, 2016 3.697 3.710 3.670 3.670 19,202 -0.02(-0.45%)
Oct 13, 2016 3.669 3.688 3.659 3.686 18,409 -0.01(-0.15%)
Oct 12, 2016 3.681 3.709 3.681 3.692 36,838 -0.01(-0.30%)
Oct 11, 2016 3.753 3.764 3.697 3.703 39,543 -0.07(-1.91%)
Oct 10, 2016 3.742 3.786 3.742 3.775 41,495 +0.03(+0.89%)
Oct 07, 2016 3.731 3.770 3.720 3.742 19,197 -0.01(-0.15%)
Oct 06, 2016 3.770 3.770 3.747 3.747 43,821 -0.04(-1.03%)
Oct 05, 2016 3.770 3.786 3.770 3.786 36,617 +0.02(+0.59%)
Oct 04, 2016 3.803 3.803 3.762 3.764 30,076 -0.03(-0.73%)
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.