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 )

7.820 +0.040 (+0.51%)
Streaming Delayed Price Updated: 3:07 PM EDT, May 24, 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 (%)
May 29, 2020 4.302 4.347 4.302 4.340 15,664 +0.01(+0.34%)
May 28, 2020 4.362 4.388 4.273 4.325 94,963 -0.03(-0.68%)
May 27, 2020 4.362 4.377 4.258 4.354 214,822 +0.05(+1.20%)
May 26, 2020 4.302 4.347 4.273 4.302 124,365 +0.07(+1.75%)
May 22, 2020 4.269 4.269 4.221 4.228 17,825 -0.04(-1.04%)
May 21, 2020 4.268 4.288 4.247 4.273 35,958 +0.01(+0.28%)
May 20, 2020 4.295 4.340 4.255 4.261 96,880 +0.01(+0.24%)
May 19, 2020 4.199 4.310 4.186 4.251 47,603 +0.05(+1.23%)
May 18, 2020 4.051 4.228 4.051 4.199 48,349 +0.16(+3.86%)
May 15, 2020 3.947 4.051 3.895 4.043 42,267 +0.01(+0.17%)
May 14, 2020 3.969 4.036 3.910 4.036 23,905 +0.04(+0.93%)
May 13, 2020 4.094 4.117 3.995 3.999 40,033 -0.16(-3.74%)
May 12, 2020 4.251 4.251 4.147 4.154 27,516 -0.08(-1.92%)
May 11, 2020 4.206 4.243 4.177 4.236 30,539 -0.01(-0.17%)
May 08, 2020 4.184 4.243 4.162 4.243 62,117 +0.13(+3.24%)
May 07, 2020 4.080 4.147 4.080 4.110 34,802 +0.05(+1.28%)
May 06, 2020 4.110 4.117 4.036 4.058 41,135 -0.05(-1.26%)
May 05, 2020 4.117 4.177 4.095 4.110 40,145 +0.04(+0.91%)
May 04, 2020 3.999 4.073 3.983 4.073 94,852 +0.01(+0.18%)
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.