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 )

7.680 +0.020 (+0.26%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 3, 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 4.941 4.950 4.880 4.898 68,285 -0.06(-1.12%)
Feb 27, 2018 4.976 4.978 4.941 4.953 69,939 -0.03(-0.62%)
Feb 26, 2018 4.941 4.984 4.941 4.984 67,288 +0.06(+1.12%)
Feb 23, 2018 4.942 4.959 4.917 4.929 38,898 +0.01(+0.25%)
Feb 22, 2018 4.941 4.941 4.904 4.916 40,481 +0.01(+0.13%)
Feb 21, 2018 4.941 4.978 4.910 4.910 34,361 -0.04(-0.87%)
Feb 20, 2018 4.947 4.990 4.941 4.953 35,308 -0.02(-0.37%)
Feb 16, 2018 4.972 4.972 4.972 0 +0.02(+0.50%)
Feb 15, 2018 4.953 4.959 4.914 4.947 92,458 +0.04(+0.89%)
Feb 14, 2018 4.800 4.904 4.793 4.904 63,456 +0.09(+1.84%)
Feb 13, 2018 4.769 4.834 4.769 4.815 132,448 +0.02(+0.45%)
Feb 12, 2018 4.750 4.811 4.750 4.793 97,367 +0.06(+1.17%)
Feb 09, 2018 4.775 4.784 4.658 4.738 141,964 -0.02(-0.52%)
Feb 08, 2018 4.855 4.763 4.763 196,393 -0.09(-1.90%)
Feb 07, 2018 4.824 4.937 4.800 4.855 254,645 +0.06(+1.15%)
Feb 06, 2018 4.720 4.966 4.720 4.800 396,061 +0.02(+0.32%)
Feb 05, 2018 4.855 4.959 4.781 4.784 541,467 -0.10(-1.95%)
Feb 02, 2018 4.978 5.021 4.880 4.880 440,442 -0.12(-2.34%)
Feb 01, 2018 4.959 5.039 4.959 4.996 115,043 +0.03(+0.62%)
Jan 31, 2018 4.978 5.039 4.966 4.966 93,384 +0.00(+0.00%)
Jan 30, 2018 5.076 5.095 4.947 4.966 330,006 -0.11(-2.18%)
Jan 29, 2018 5.095 5.150 5.052 5.076 234,094 -0.03(-0.61%)
Jan 26, 2018 5.082 5.113 5.082 5.107 112,103 +0.02(+0.37%)
Jan 25, 2018 5.131 5.131 5.070 5.088 132,158 +0.00(+0.00%)
Jan 24, 2018 5.101 5.107 5.070 5.088 80,922 +0.01(+0.12%)
Jan 23, 2018 5.042 5.107 5.039 5.082 106,481 +0.02(+0.36%)
Jan 22, 2018 5.052 5.070 5.052 5.064 71,486 +0.01(+0.24%)
Jan 19, 2018 5.047 5.070 5.047 5.052 131,812 +0.01(+0.12%)
Jan 18, 2018 5.027 5.064 5.002 5.045 176,012 +0.04(+0.74%)
Jan 17, 2018 5.009 5.045 4.978 5.009 97,312 +0.02(+0.49%)
Jan 16, 2018 4.978 5.045 4.966 4.984 106,816 +0.00(+0.00%)
Jan 12, 2018 4.984 4.984 4.984 0 +0.01(+0.12%)
Jan 11, 2018 4.959 5.002 4.959 4.978 37,233 +0.04(+0.87%)
Jan 10, 2018 4.978 4.943 4.935 50,886 -0.02(-0.50%)
Jan 09, 2018 4.966 4.978 4.935 4.959 131,340 +0.00(+0.00%)
Jan 08, 2018 4.923 4.959 4.921 4.959 33,478 +0.02(+0.37%)
Jan 05, 2018 4.929 4.947 4.923 4.941 38,075 -0.01(-0.25%)
Jan 04, 2018 4.892 4.959 4.892 4.953 68,071 +0.04(+0.75%)
Jan 03, 2018 4.861 4.953 4.861 4.916 103,450 +0.04(+0.88%)
Jan 02, 2018 4.880 4.867 4.867 4.873 46,255 +0.01(+0.13%)
Dec 29, 2017 4.867 4.867 4.867 0 +0.00(+0.00%)
Dec 28, 2017 4.873 4.873 4.836 4.867 52,480 +0.02(+0.38%)
Dec 27, 2017 4.867 4.867 4.824 4.849 47,991 -0.01(-0.13%)
Dec 26, 2017 4.855 4.861 4.843 4.855 33,395 +0.02(+0.51%)
Dec 22, 2017 4.812 4.855 4.812 4.830 44,421 -0.01(-0.25%)
Dec 21, 2017 4.787 4.846 4.787 4.843 94,295 +0.05(+1.03%)
Dec 20, 2017 4.781 4.806 4.769 4.793 58,054 +0.03(+0.65%)
Dec 19, 2017 4.806 4.806 4.763 4.763 164,641 -0.02(-0.36%)
Dec 18, 2017 4.763 4.793 4.763 4.780 27,783 +0.04(+0.76%)
Dec 15, 2017 4.732 4.787 4.664 4.744 567,325 +0.01(+0.13%)
Dec 14, 2017 4.793 4.793 4.732 4.738 60,302 -0.03(-0.61%)
Dec 13, 2017 4.769 4.773 4.742 4.767 48,049 +0.04(+0.88%)
Dec 12, 2017 4.750 4.756 4.726 4.726 103,127 -0.03(-0.59%)
Dec 11, 2017 4.744 4.773 4.740 4.754 80,510 +0.03(+0.59%)
Dec 08, 2017 4.708 4.756 4.708 4.726 31,264 +0.01(+0.13%)
Dec 07, 2017 4.708 4.738 4.702 4.720 30,932 -0.01(-0.25%)
Dec 06, 2017 4.696 4.738 4.696 4.732 53,074 +0.00(+0.00%)
Dec 05, 2017 4.771 4.771 4.726 4.732 66,280 -0.02(-0.50%)
Dec 04, 2017 4.756 4.785 4.756 4.756 21,719 +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.