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 )

7.330 -0.170 (-2.27%)
Streaming Delayed Price Updated: 3:21 PM EDT, Jun 14, 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 5.370 5.370 5.370 22,819 +0.01(+0.15%)
Dec 30, 2020 5.339 5.370 5.339 5.362 22,819 +0.03(+0.58%)
Dec 29, 2020 5.355 5.362 5.292 5.331 58,286 -0.02(-0.29%)
Dec 28, 2020 5.362 5.398 5.323 5.347 66,107 +0.00(+0.00%)
Dec 24, 2020 5.331 5.363 5.308 5.347 42,015 +0.02(+0.44%)
Dec 23, 2020 5.308 5.352 5.300 5.323 92,816 +0.01(+0.15%)
Dec 22, 2020 5.355 5.355 5.292 5.316 73,252 -0.03(-0.58%)
Dec 21, 2020 5.355 5.355 5.261 5.347 73,553 -0.05(-0.87%)
Dec 18, 2020 5.440 5.440 5.370 5.393 61,803 -0.05(-0.86%)
Dec 17, 2020 5.409 5.448 5.400 5.440 53,439 +0.05(+0.87%)
Dec 16, 2020 5.292 5.401 5.292 5.393 39,998 +0.04(+0.80%)
Dec 15, 2020 5.316 5.355 5.292 5.351 44,751 +0.07(+1.25%)
Dec 14, 2020 5.339 5.362 5.267 5.285 89,678 -0.00(-0.07%)
Dec 11, 2020 5.297 5.297 5.236 5.288 31,813 +0.02(+0.29%)
Dec 10, 2020 5.281 5.311 5.243 5.273 26,921 +0.00(+0.00%)
Dec 09, 2020 5.349 5.364 5.243 5.273 76,896 -0.04(-0.71%)
Dec 08, 2020 5.311 5.386 5.303 5.311 112,526 -0.01(-0.14%)
Dec 07, 2020 5.349 5.369 5.311 5.319 44,853 -0.03(-0.56%)
Dec 04, 2020 5.258 5.356 5.258 5.349 47,587 +0.10(+1.87%)
Dec 03, 2020 5.221 5.281 5.221 5.251 41,704 +0.04(+0.72%)
Dec 02, 2020 5.175 5.228 5.175 5.213 43,060 +0.02(+0.29%)
Dec 01, 2020 5.160 5.198 5.141 5.198 53,058 +0.09(+1.77%)
Nov 30, 2020 5.145 5.145 5.077 5.107 57,467 -0.03(-0.49%)
Nov 27, 2020 5.114 5.153 5.114 5.133 43,610 +0.00(+0.05%)
Nov 25, 2020 5.153 5.153 5.107 5.130 46,394 -0.04(-0.73%)
Nov 24, 2020 5.085 5.168 5.085 5.168 48,656 +0.08(+1.63%)
Nov 23, 2020 5.002 5.085 5.002 5.085 95,786 +0.09(+1.81%)
Nov 20, 2020 5.017 5.017 4.972 4.994 154,425 +0.01(+0.27%)
Nov 19, 2020 4.949 4.987 4.941 4.981 18,574 +0.02(+0.49%)
Nov 18, 2020 4.956 5.009 4.921 4.956 60,141 +0.01(+0.15%)
Nov 17, 2020 4.881 4.956 4.881 4.949 19,771 +0.02(+0.31%)
Nov 16, 2020 4.866 4.956 4.840 4.934 97,684 +0.14(+2.99%)
Nov 13, 2020 4.745 4.813 4.745 4.790 59,251 +0.07(+1.44%)
Nov 12, 2020 4.790 4.790 4.707 4.723 29,962 -0.09(-1.88%)
Nov 11, 2020 4.836 4.836 4.790 4.813 55,459 +0.02(+0.31%)
Nov 10, 2020 4.783 4.828 4.768 4.798 32,367 +0.00(+0.00%)
Nov 09, 2020 4.919 4.934 4.715 4.798 121,704 +0.08(+1.65%)
Nov 06, 2020 4.741 4.755 4.655 4.720 62,433 -0.03(-0.69%)
Nov 05, 2020 4.692 4.768 4.677 4.753 37,714 +0.12(+2.61%)
Nov 04, 2020 4.534 4.670 4.534 4.632 61,879 +0.08(+1.82%)
Nov 03, 2020 4.519 4.594 4.519 4.549 28,500 +0.08(+1.86%)
Nov 02, 2020 4.459 4.511 4.428 4.466 52,543 +0.08(+1.72%)
Oct 30, 2020 4.406 4.413 4.368 4.391 75,821 -0.02(-0.34%)
Oct 29, 2020 4.360 4.459 4.345 4.406 34,254 +0.02(+0.52%)
Oct 28, 2020 4.443 4.443 4.353 4.383 45,525 -0.12(-2.76%)
Oct 27, 2020 4.560 4.560 4.489 4.508 30,450 -0.03(-0.75%)
Oct 26, 2020 4.625 4.625 4.526 4.542 18,433 -0.11(-2.27%)
Oct 23, 2020 4.662 4.685 4.617 4.647 146,207 -0.03(-0.64%)
Oct 22, 2020 4.647 4.677 4.625 4.677 26,292 -0.00(-0.00%)
Oct 21, 2020 4.685 4.723 4.655 4.677 38,016 -0.02(-0.48%)
Oct 20, 2020 4.677 4.710 4.677 4.700 11,630 +0.03(+0.65%)
Oct 19, 2020 4.715 4.730 4.655 4.670 60,151 -0.03(-0.64%)
Oct 16, 2020 4.715 4.775 4.700 4.700 79,532 -0.02(-0.48%)
Oct 15, 2020 4.707 4.723 4.695 4.723 32,625 -0.01(-0.24%)
Oct 14, 2020 4.753 4.783 4.723 4.734 59,075 -0.01(-0.24%)
Oct 13, 2020 4.745 4.745 4.707 4.745 37,119 -0.03(-0.55%)
Oct 12, 2020 4.730 4.790 4.714 4.772 81,955 +0.08(+1.69%)
Oct 09, 2020 4.692 4.715 4.670 4.692 23,992 +0.05(+0.97%)
Oct 08, 2020 4.557 4.662 4.557 4.647 89,327 +0.05(+1.15%)
Oct 07, 2020 4.534 4.594 4.519 4.594 80,126 +0.08(+1.67%)
Oct 06, 2020 4.526 4.587 4.509 4.519 308,797 +0.00(+0.00%)
Oct 05, 2020 4.511 4.594 4.481 4.519 494,691 +0.01(+0.17%)
Oct 02, 2020 4.443 4.511 4.443 4.511 38,838 +0.02(+0.50%)
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.