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 26, 2021 5.955 6.017 5.822 5.908 68,731 -0.02(-0.39%)
Feb 25, 2021 6.103 6.103 5.916 5.931 83,691 -0.16(-2.68%)
Feb 24, 2021 5.978 6.110 5.955 6.095 64,161 +0.09(+1.56%)
Feb 23, 2021 6.001 6.025 5.900 6.001 67,325 -0.03(-0.52%)
Feb 22, 2021 6.009 6.079 5.970 6.033 155,229 +0.03(+0.52%)
Feb 19, 2021 5.947 6.017 5.947 6.001 92,112 +0.07(+1.18%)
Feb 18, 2021 5.931 5.947 5.900 5.931 52,910 -0.06(-1.04%)
Feb 17, 2021 6.009 6.040 5.978 5.994 82,497 -0.03(-0.52%)
Feb 16, 2021 6.013 6.103 5.987 6.025 89,767 -0.02(-0.26%)
Feb 12, 2021 6.017 6.056 5.955 6.040 64,876 +0.02(+0.39%)
Feb 11, 2021 6.048 6.064 5.994 6.017 64,847 -0.02(-0.26%)
Feb 10, 2021 6.071 6.106 6.009 6.033 89,886 -0.01(-0.13%)
Feb 09, 2021 6.056 6.064 6.029 6.040 160,573 -0.02(-0.39%)
Feb 08, 2021 5.994 6.110 5.994 6.064 108,074 +0.09(+1.43%)
Feb 05, 2021 5.994 6.033 5.955 5.978 64,234 +0.04(+0.66%)
Feb 04, 2021 5.939 5.978 5.916 5.939 182,959 +0.03(+0.53%)
Feb 03, 2021 5.877 5.908 5.861 5.908 92,415 +0.02(+0.40%)
Feb 02, 2021 5.854 5.924 5.851 5.885 173,671 +0.03(+0.53%)
Feb 01, 2021 5.659 5.854 5.651 5.854 127,413 +0.14(+2.45%)
Jan 29, 2021 5.822 5.822 5.713 5.713 88,515 -0.05(-0.81%)
Jan 28, 2021 5.776 5.815 5.729 5.760 67,797 +0.04(+0.68%)
Jan 27, 2021 5.768 5.807 5.713 5.721 80,195 -0.13(-2.26%)
Jan 26, 2021 5.916 5.916 5.854 5.854 86,791 -0.03(-0.53%)
Jan 25, 2021 5.822 5.900 5.807 5.885 126,728 +0.05(+0.80%)
Jan 22, 2021 5.861 5.861 5.807 5.838 56,141 -0.04(-0.66%)
Jan 21, 2021 5.885 5.931 5.822 5.877 72,418 +0.02(+0.27%)
Jan 20, 2021 5.846 5.885 5.815 5.861 77,149 +0.05(+0.80%)
Jan 19, 2021 5.791 5.815 5.745 5.815 185,715 +0.04(+0.67%)
Jan 15, 2021 5.760 5.783 5.675 5.776 51,516 -0.03(-0.54%)
Jan 14, 2021 5.807 5.857 5.783 5.807 72,238 +0.02(+0.40%)
Jan 13, 2021 5.783 5.822 5.745 5.783 87,132 +0.00(+0.00%)
Jan 12, 2021 5.760 5.854 5.643 5.783 94,230 +0.02(+0.41%)
Jan 11, 2021 5.675 5.815 5.643 5.760 79,880 -0.02(-0.27%)
Jan 08, 2021 5.822 5.822 5.737 5.776 91,983 +0.01(+0.13%)
Jan 07, 2021 5.682 5.815 5.682 5.768 120,162 +0.16(+2.92%)
Jan 06, 2021 5.441 5.667 5.418 5.604 167,252 +0.22(+4.02%)
Jan 05, 2021 5.340 5.410 5.324 5.388 49,803 +0.07(+1.34%)
Jan 04, 2021 5.394 5.441 5.270 5.316 105,687 -0.05(-1.01%)
Dec 31, 2020 5.371 5.371 5.371 22,816 +0.01(+0.15%)
Dec 30, 2020 5.340 5.371 5.340 5.363 22,816 +0.03(+0.58%)
Dec 29, 2020 5.355 5.363 5.293 5.332 58,277 -0.02(-0.29%)
Dec 28, 2020 5.363 5.399 5.324 5.348 66,097 +0.00(+0.00%)
Dec 24, 2020 5.332 5.364 5.309 5.348 42,009 +0.02(+0.44%)
Dec 23, 2020 5.309 5.353 5.301 5.324 92,802 +0.01(+0.15%)
Dec 22, 2020 5.355 5.355 5.293 5.316 73,241 -0.03(-0.58%)
Dec 21, 2020 5.355 5.355 5.262 5.348 73,542 -0.05(-0.87%)
Dec 18, 2020 5.441 5.441 5.371 5.394 61,793 -0.05(-0.86%)
Dec 17, 2020 5.410 5.449 5.401 5.441 53,431 +0.05(+0.87%)
Dec 16, 2020 5.293 5.402 5.293 5.394 39,992 +0.04(+0.80%)
Dec 15, 2020 5.316 5.355 5.293 5.351 44,744 +0.07(+1.25%)
Dec 14, 2020 5.340 5.363 5.268 5.285 89,665 -0.00(-0.07%)
Dec 11, 2020 5.298 5.298 5.236 5.289 31,808 +0.02(+0.29%)
Dec 10, 2020 5.282 5.312 5.244 5.274 26,917 +0.00(+0.00%)
Dec 09, 2020 5.350 5.365 5.244 5.274 76,884 -0.04(-0.71%)
Dec 08, 2020 5.312 5.387 5.304 5.312 112,509 -0.01(-0.14%)
Dec 07, 2020 5.350 5.370 5.312 5.319 44,846 -0.03(-0.56%)
Dec 04, 2020 5.259 5.357 5.259 5.350 47,579 +0.10(+1.87%)
Dec 03, 2020 5.221 5.282 5.221 5.251 41,697 +0.04(+0.72%)
Dec 02, 2020 5.176 5.229 5.176 5.214 43,053 +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.