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 (%)
Feb 28, 2018 4.855 4.864 4.795 4.813 69,489 -0.05(-1.12%)
Feb 27, 2018 4.889 4.892 4.855 4.868 71,171 -0.03(-0.62%)
Feb 26, 2018 4.855 4.898 4.855 4.898 68,474 +0.05(+1.12%)
Feb 23, 2018 4.857 4.874 4.832 4.843 39,584 +0.01(+0.25%)
Feb 22, 2018 4.855 4.855 4.819 4.831 41,195 +0.01(+0.13%)
Feb 21, 2018 4.855 4.892 4.825 4.825 34,967 -0.04(-0.87%)
Feb 20, 2018 4.861 4.904 4.855 4.867 35,931 -0.02(-0.37%)
Feb 16, 2018 4.886 4.886 4.886 0 +0.02(+0.50%)
Feb 15, 2018 4.867 4.874 4.829 4.861 94,087 +0.04(+0.89%)
Feb 14, 2018 4.716 4.819 4.710 4.819 64,574 +0.09(+1.84%)
Feb 13, 2018 4.686 4.750 4.686 4.732 134,783 +0.02(+0.45%)
Feb 12, 2018 4.668 4.728 4.668 4.710 99,083 +0.05(+1.17%)
Feb 09, 2018 4.692 4.701 4.578 4.656 144,466 -0.02(-0.52%)
Feb 08, 2018 4.771 4.680 4.680 199,854 -0.09(-1.90%)
Feb 07, 2018 4.741 4.852 4.716 4.771 259,133 +0.05(+1.15%)
Feb 06, 2018 4.638 4.880 4.638 4.716 403,042 +0.02(+0.32%)
Feb 05, 2018 4.771 4.873 4.698 4.701 551,011 -0.09(-1.95%)
Feb 02, 2018 4.892 4.934 4.795 4.795 448,205 -0.11(-2.34%)
Feb 01, 2018 4.874 4.952 4.874 4.910 117,071 +0.03(+0.62%)
Jan 31, 2018 4.892 4.952 4.880 4.880 95,030 +0.00(+0.00%)
Jan 30, 2018 4.988 5.006 4.861 4.880 335,823 -0.11(-2.18%)
Jan 29, 2018 5.006 5.061 4.964 4.988 238,219 -0.03(-0.61%)
Jan 26, 2018 4.994 5.024 4.994 5.019 114,079 +0.02(+0.37%)
Jan 25, 2018 5.043 5.043 4.982 5.000 134,488 +0.00(+0.00%)
Jan 24, 2018 5.012 5.018 4.982 5.000 82,349 +0.01(+0.12%)
Jan 23, 2018 4.955 5.018 4.952 4.994 108,358 +0.02(+0.36%)
Jan 22, 2018 4.964 4.982 4.964 4.976 72,746 +0.01(+0.24%)
Jan 19, 2018 4.960 4.982 4.960 4.964 134,135 +0.01(+0.12%)
Jan 18, 2018 4.940 4.976 4.916 4.958 179,114 +0.04(+0.74%)
Jan 17, 2018 4.922 4.958 4.892 4.922 99,027 +0.02(+0.49%)
Jan 16, 2018 4.892 4.958 4.880 4.898 108,699 +0.00(+0.00%)
Jan 12, 2018 4.898 4.898 4.898 0 +0.01(+0.12%)
Jan 11, 2018 4.874 4.916 4.874 4.892 37,890 +0.04(+0.87%)
Jan 10, 2018 4.892 4.858 4.849 51,783 -0.02(-0.50%)
Jan 09, 2018 4.880 4.892 4.849 4.874 133,655 +0.00(+0.00%)
Jan 08, 2018 4.837 4.874 4.836 4.874 34,068 +0.02(+0.37%)
Jan 05, 2018 4.843 4.861 4.837 4.855 38,746 -0.01(-0.25%)
Jan 04, 2018 4.807 4.874 4.807 4.867 69,270 +0.04(+0.75%)
Jan 03, 2018 4.777 4.867 4.777 4.831 105,273 +0.04(+0.88%)
Jan 02, 2018 4.795 4.783 4.783 4.789 47,070 +0.01(+0.13%)
Dec 29, 2017 4.783 4.783 4.783 0 +0.00(+0.00%)
Dec 28, 2017 4.789 4.789 4.753 4.783 53,405 +0.02(+0.38%)
Dec 27, 2017 4.783 4.783 4.741 4.765 48,837 -0.01(-0.13%)
Dec 26, 2017 4.771 4.777 4.759 4.771 33,983 +0.02(+0.51%)
Dec 22, 2017 4.729 4.771 4.729 4.747 45,204 -0.01(-0.25%)
Dec 21, 2017 4.704 4.762 4.704 4.759 95,957 +0.05(+1.03%)
Dec 20, 2017 4.698 4.722 4.686 4.710 59,077 +0.03(+0.65%)
Dec 19, 2017 4.723 4.723 4.680 4.680 167,543 -0.02(-0.36%)
Dec 18, 2017 4.680 4.710 4.680 4.697 28,272 +0.04(+0.76%)
Dec 15, 2017 4.650 4.704 4.584 4.662 577,325 +0.01(+0.13%)
Dec 14, 2017 4.710 4.710 4.650 4.656 61,365 -0.03(-0.61%)
Dec 13, 2017 4.686 4.691 4.660 4.685 48,896 +0.04(+0.89%)
Dec 12, 2017 4.667 4.673 4.644 4.644 104,944 -0.03(-0.59%)
Dec 11, 2017 4.661 4.691 4.657 4.671 81,929 +0.03(+0.59%)
Dec 08, 2017 4.626 4.673 4.626 4.644 31,815 +0.01(+0.13%)
Dec 07, 2017 4.626 4.656 4.620 4.638 31,477 -0.01(-0.25%)
Dec 06, 2017 4.614 4.656 4.614 4.650 54,009 +0.00(+0.00%)
Dec 05, 2017 4.688 4.688 4.644 4.650 67,448 -0.02(-0.50%)
Dec 04, 2017 4.673 4.703 4.673 4.673 22,102 +0.02(+0.38%)
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.