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 -0.110 (-1.45%)
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 (%)
Jun 29, 2018 4.838 4.894 4.838 4.875 28,965 +0.03(+0.64%)
Jun 28, 2018 4.856 4.856 4.800 4.844 146,323 +0.00(+0.00%)
Jun 27, 2018 4.913 4.919 4.844 4.844 84,993 -0.06(-1.15%)
Jun 26, 2018 4.919 4.919 4.894 4.900 99,215 +0.01(+0.13%)
Jun 25, 2018 4.975 4.975 4.883 4.894 200,296 -0.06(-1.26%)
Jun 22, 2018 5.000 5.012 4.944 4.956 377,167 +0.02(+0.38%)
Jun 21, 2018 4.975 4.993 4.937 4.937 81,802 -0.04(-0.88%)
Jun 20, 2018 4.950 5.000 4.950 4.981 64,825 +0.05(+1.01%)
Jun 19, 2018 4.950 4.962 4.925 4.931 139,919 -0.03(-0.63%)
Jun 18, 2018 4.975 4.975 4.949 4.962 134,345 -0.01(-0.25%)
Jun 15, 2018 5.000 4.962 4.975 67,470 -0.02(-0.50%)
Jun 14, 2018 5.087 5.087 4.987 5.000 201,571 +0.03(+0.61%)
Jun 13, 2018 4.975 5.000 4.932 4.969 256,495 +0.01(+0.25%)
Jun 12, 2018 4.957 4.975 4.944 4.957 565,671 -0.01(-0.12%)
Jun 11, 2018 4.951 4.981 4.944 4.963 160,582 +0.01(+0.25%)
Jun 08, 2018 4.971 4.971 4.951 4.951 52,228 +0.00(+0.00%)
Jun 07, 2018 4.969 4.969 4.945 4.951 50,783 -0.01(-0.12%)
Jun 06, 2018 4.981 4.981 4.951 4.957 76,546 +0.01(+0.12%)
Jun 05, 2018 4.938 4.957 4.920 4.951 201,410 +0.04(+0.88%)
Jun 04, 2018 4.883 4.913 4.883 4.908 42,311 +0.01(+0.19%)
Jun 01, 2018 4.906 4.945 4.899 4.899 50,897 +0.01(+0.19%)
May 31, 2018 4.902 4.902 4.865 4.889 48,171 +0.01(+0.25%)
May 30, 2018 4.859 4.914 4.853 4.877 45,384 +0.02(+0.38%)
May 29, 2018 4.920 4.920 4.834 4.859 62,157 -0.03(-0.63%)
May 25, 2018 4.889 4.889 4.889 0 -0.01(-0.13%)
May 24, 2018 4.865 4.908 4.847 4.896 36,726 +0.02(+0.50%)
May 23, 2018 4.877 4.896 4.871 4.871 65,517 -0.02(-0.38%)
May 22, 2018 4.926 4.926 4.889 4.889 33,804 -0.04(-0.75%)
May 21, 2018 4.926 4.945 4.908 4.926 123,405 +0.03(+0.63%)
May 18, 2018 4.896 4.907 4.865 4.896 48,665 -0.01(-0.13%)
May 17, 2018 4.896 4.908 4.884 4.902 43,654 +0.04(+0.76%)
May 16, 2018 4.859 4.895 4.840 4.865 50,008 +0.01(+0.13%)
May 15, 2018 4.840 4.859 4.812 4.859 26,834 -0.01(-0.13%)
May 14, 2018 4.875 4.877 4.865 4.865 32,684 +0.01(+0.13%)
May 11, 2018 4.853 4.859 4.834 4.859 62,648 +0.02(+0.38%)
May 10, 2018 4.767 4.840 4.748 4.840 41,607 +0.05(+1.02%)
May 09, 2018 4.754 4.791 4.754 4.791 26,019 +0.05(+1.03%)
May 08, 2018 4.748 4.754 4.711 4.742 61,870 -0.01(-0.27%)
May 07, 2018 4.748 4.766 4.725 4.755 40,288 +0.03(+0.53%)
May 04, 2018 4.662 4.754 4.662 4.730 107,326 +0.04(+0.78%)
May 03, 2018 4.698 4.718 4.669 4.693 107,941 -0.00(-0.07%)
May 02, 2018 4.724 4.724 4.692 4.696 81,348 -0.05(-1.10%)
May 01, 2018 4.724 4.748 4.693 4.748 45,288 +0.02(+0.39%)
Apr 30, 2018 4.730 4.776 4.725 4.730 56,489 -0.01(-0.13%)
Apr 27, 2018 4.754 4.754 4.726 4.736 92,748 +0.01(+0.13%)
Apr 26, 2018 4.718 4.742 4.699 4.730 240,374 +0.02(+0.52%)
Apr 25, 2018 4.736 4.736 4.694 4.705 105,541 -0.02(-0.52%)
Apr 24, 2018 4.774 4.774 4.730 4.730 38,264 -0.03(-0.64%)
Apr 23, 2018 4.797 4.797 4.742 4.760 145,579 -0.04(-0.90%)
Apr 20, 2018 4.803 4.803 4.761 4.803 56,302 -0.01(-0.13%)
Apr 19, 2018 4.846 4.853 4.803 4.810 148,299 -0.05(-1.01%)
Apr 18, 2018 4.902 4.902 4.853 4.859 87,348 +0.00(+0.00%)
Apr 17, 2018 4.862 4.863 4.846 4.859 114,867 +0.02(+0.51%)
Apr 16, 2018 4.850 4.859 4.834 4.834 84,981 +0.00(+0.00%)
Apr 13, 2018 4.926 4.926 4.788 4.834 36,777 +0.03(+0.64%)
Apr 12, 2018 4.773 4.828 4.773 4.803 63,854 +0.02(+0.38%)
Apr 11, 2018 4.711 4.810 4.711 4.785 93,441 -0.02(-0.38%)
Apr 10, 2018 4.779 4.846 4.779 4.803 47,989 +0.05(+1.03%)
Apr 09, 2018 4.785 4.785 4.754 4.754 94,447 -0.02(-0.51%)
Apr 06, 2018 4.781 4.803 4.754 4.779 26,674 -0.01(-0.26%)
Apr 05, 2018 4.785 4.814 4.785 4.791 66,108 +0.01(+0.13%)
Apr 04, 2018 4.699 4.797 4.699 4.785 294,873 +0.04(+0.91%)
Apr 03, 2018 4.773 4.773 4.736 4.742 60,656 +0.01(+0.13%)
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.