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 (%)
Aug 31, 2018 4.812 4.812 4.812 0 -0.01(-0.13%)
Aug 30, 2018 4.831 4.856 4.787 4.818 99,145 -0.04(-0.77%)
Aug 29, 2018 4.850 4.870 4.849 4.856 14,517 -0.01(-0.13%)
Aug 28, 2018 4.862 4.868 4.837 4.862 54,061 -0.02(-0.38%)
Aug 27, 2018 4.883 4.883 4.849 4.880 36,622 +0.02(+0.51%)
Aug 24, 2018 4.862 4.868 4.806 4.856 83,586 +0.02(+0.52%)
Aug 23, 2018 4.856 4.862 4.831 4.831 48,387 -0.03(-0.64%)
Aug 22, 2018 4.849 4.862 4.812 4.862 29,439 +0.01(+0.26%)
Aug 21, 2018 4.849 4.856 4.787 4.849 43,943 +0.04(+0.78%)
Aug 20, 2018 4.831 4.831 4.781 4.812 52,725 +0.00(+0.00%)
Aug 17, 2018 4.793 4.812 4.781 4.812 72,837 +0.01(+0.13%)
Aug 16, 2018 4.781 4.806 4.732 4.806 24,009 +0.04(+0.92%)
Aug 15, 2018 4.737 4.781 4.731 4.762 52,933 -0.06(-1.29%)
Aug 14, 2018 4.756 4.824 4.737 4.824 53,273 +0.04(+0.85%)
Aug 13, 2018 4.781 4.806 4.766 4.784 53,411 -0.02(-0.45%)
Aug 10, 2018 4.818 4.824 4.799 4.806 13,797 +0.00(+0.00%)
Aug 09, 2018 4.806 4.831 4.793 4.806 177,142 -0.02(-0.39%)
Aug 08, 2018 4.768 4.827 4.768 4.824 66,097 +0.03(+0.65%)
Aug 07, 2018 4.824 4.824 4.787 4.793 214,703 -0.04(-0.90%)
Aug 06, 2018 4.874 4.927 4.793 4.837 375,549 -0.04(-0.77%)
Aug 03, 2018 4.818 4.874 4.818 4.874 52,943 +0.04(+0.90%)
Aug 02, 2018 4.818 4.831 4.799 4.831 107,991 -0.02(-0.39%)
Aug 01, 2018 4.893 4.893 4.806 4.849 19,624 +0.00(+0.00%)
Jul 31, 2018 4.856 4.868 4.831 4.849 46,243 +0.02(+0.39%)
Jul 30, 2018 4.812 4.858 4.812 4.831 53,843 -0.01(-0.13%)
Jul 27, 2018 4.893 4.893 4.818 4.837 51,820 -0.03(-0.64%)
Jul 26, 2018 4.831 4.868 4.831 4.868 16,032 +0.06(+1.16%)
Jul 25, 2018 4.862 4.867 4.793 4.812 180,922 -0.05(-0.96%)
Jul 24, 2018 4.902 4.905 4.855 4.859 43,827 -0.05(-0.95%)
Jul 23, 2018 4.887 4.905 4.874 4.905 54,135 +0.00(+0.00%)
Jul 20, 2018 4.937 4.937 4.887 4.905 23,872 -0.02(-0.51%)
Jul 19, 2018 4.912 4.930 4.887 4.930 38,223 +0.04(+0.76%)
Jul 18, 2018 4.893 4.910 4.874 4.893 77,047 -0.01(-0.25%)
Jul 17, 2018 4.874 4.918 4.868 4.905 54,879 +0.04(+0.77%)
Jul 16, 2018 4.905 4.912 4.868 4.868 35,669 -0.05(-0.96%)
Jul 13, 2018 4.903 4.918 4.899 4.915 42,778 +0.02(+0.46%)
Jul 12, 2018 4.901 4.901 4.874 4.893 93,297 +0.00(+0.00%)
Jul 11, 2018 4.880 4.893 4.862 4.893 35,553 -0.02(-0.51%)
Jul 10, 2018 4.905 4.943 4.899 4.918 312,936 +0.01(+0.25%)
Jul 09, 2018 4.874 4.949 4.862 4.905 346,319 +0.01(+0.25%)
Jul 06, 2018 4.874 4.911 4.867 4.893 256,054 +0.03(+0.64%)
Jul 05, 2018 4.856 4.868 4.849 4.862 51,676 +0.01(+0.26%)
Jul 03, 2018 4.849 4.849 4.849 0 +0.01(+0.13%)
Jul 02, 2018 4.849 4.905 4.800 4.843 252,433 -0.03(-0.64%)
Jun 29, 2018 4.837 4.893 4.837 4.874 28,969 +0.03(+0.64%)
Jun 28, 2018 4.856 4.856 4.799 4.843 146,345 +0.00(+0.00%)
Jun 27, 2018 4.912 4.918 4.843 4.843 85,006 -0.06(-1.15%)
Jun 26, 2018 4.918 4.918 4.893 4.899 99,230 +0.01(+0.13%)
Jun 25, 2018 4.974 4.974 4.882 4.893 200,326 -0.06(-1.26%)
Jun 22, 2018 4.999 5.011 4.943 4.955 377,225 +0.02(+0.38%)
Jun 21, 2018 4.974 4.993 4.937 4.937 81,815 -0.04(-0.88%)
Jun 20, 2018 4.949 4.999 4.949 4.980 64,834 +0.05(+1.01%)
Jun 19, 2018 4.949 4.961 4.924 4.930 139,940 -0.03(-0.63%)
Jun 18, 2018 4.974 4.974 4.948 4.962 134,365 -0.01(-0.25%)
Jun 15, 2018 4.999 4.962 4.974 67,480 -0.02(-0.50%)
Jun 14, 2018 5.086 5.086 4.986 4.999 201,602 +0.03(+0.61%)
Jun 13, 2018 4.974 4.999 4.932 4.968 256,534 +0.01(+0.25%)
Jun 12, 2018 4.957 4.974 4.943 4.956 565,757 -0.01(-0.12%)
Jun 11, 2018 4.950 4.981 4.944 4.962 160,607 +0.01(+0.25%)
Jun 08, 2018 4.970 4.970 4.950 4.950 52,236 +0.00(+0.00%)
Jun 07, 2018 4.968 4.968 4.944 4.950 50,790 -0.01(-0.12%)
Jun 06, 2018 4.981 4.981 4.950 4.956 76,557 +0.01(+0.12%)
Jun 05, 2018 4.938 4.956 4.919 4.950 201,441 +0.04(+0.88%)
Jun 04, 2018 4.883 4.913 4.883 4.907 42,318 +0.01(+0.19%)
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.