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 )

7.780 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 23, 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 (%)
Aug 31, 2017 4.363 4.427 4.363 4.422 31,707 +0.03(+0.67%)
Aug 30, 2017 4.380 4.404 4.380 4.392 14,930 +0.00(+0.00%)
Aug 29, 2017 4.365 4.393 4.365 4.392 12,641 -0.01(-0.13%)
Aug 28, 2017 4.369 4.398 4.357 4.398 46,199 +0.02(+0.40%)
Aug 25, 2017 4.357 4.385 4.351 4.380 31,586 +0.03(+0.68%)
Aug 24, 2017 4.351 4.363 4.333 4.351 57,177 +0.01(+0.27%)
Aug 23, 2017 4.315 4.348 4.315 4.339 79,362 -0.01(-0.14%)
Aug 22, 2017 4.304 4.357 4.304 4.345 33,624 +0.05(+1.10%)
Aug 21, 2017 4.310 4.310 4.292 4.298 16,034 -0.03(-0.68%)
Aug 18, 2017 4.333 4.333 4.310 4.327 36,948 +0.03(+0.69%)
Aug 17, 2017 4.357 4.360 4.298 4.298 29,782 -0.07(-1.62%)
Aug 16, 2017 4.368 4.398 4.368 4.369 28,113 +0.00(+0.00%)
Aug 15, 2017 4.410 4.410 4.369 4.369 43,908 -0.03(-0.67%)
Aug 14, 2017 4.369 4.398 4.363 4.398 34,993 +0.04(+0.81%)
Aug 11, 2017 4.304 4.327 4.298 4.363 22,558 +0.06(+1.51%)
Aug 10, 2017 4.386 4.386 4.280 4.298 198,293 -0.08(-1.75%)
Aug 09, 2017 4.369 4.374 4.351 4.374 31,168 +0.01(+0.27%)
Aug 08, 2017 4.374 4.386 4.363 4.363 5,741 -0.02(-0.40%)
Aug 07, 2017 4.380 4.397 4.351 4.380 26,896 +0.01(+0.18%)
Aug 04, 2017 4.398 4.399 4.363 4.373 67,606 -0.03(-0.58%)
Aug 03, 2017 4.422 4.433 4.398 4.398 27,068 -0.02(-0.40%)
Aug 02, 2017 4.439 4.451 4.416 4.416 87,943 -0.03(-0.66%)
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.