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 )

7.836 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 22, 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 (%)
Sep 28, 2018 4.731 4.767 4.722 4.763 38,112 +0.02(+0.41%)
Sep 27, 2018 4.769 4.769 4.744 4.744 68,843 -0.03(-0.68%)
Sep 26, 2018 4.802 4.814 4.747 4.776 31,681 +0.00(+0.00%)
Sep 25, 2018 4.802 4.802 4.776 4.776 62,109 -0.01(-0.14%)
Sep 24, 2018 4.815 4.828 4.776 4.783 24,153 -0.03(-0.54%)
Sep 21, 2018 4.783 4.822 4.783 4.809 18,281 +0.00(+0.00%)
Sep 20, 2018 4.770 4.815 4.752 4.809 31,676 +0.05(+1.09%)
Sep 19, 2018 4.770 4.770 4.757 4.757 43,266 -0.01(-0.14%)
Sep 18, 2018 4.744 4.763 4.740 4.763 75,194 +0.02(+0.38%)
Sep 17, 2018 4.744 4.751 4.731 4.746 35,027 -0.01(-0.24%)
Sep 14, 2018 4.738 4.763 4.712 4.757 78,238 +0.00(+0.00%)
Sep 13, 2018 4.841 4.844 4.754 4.757 79,034 -0.01(-0.28%)
Sep 12, 2018 4.772 4.779 4.760 4.771 4,809 +0.01(+0.13%)
Sep 11, 2018 4.752 4.790 4.739 4.764 24,551 -0.01(-0.13%)
Sep 10, 2018 4.783 4.802 4.764 4.771 37,372 -0.01(-0.13%)
Sep 07, 2018 4.790 4.790 4.745 4.777 54,383 -0.03(-0.53%)
Sep 06, 2018 4.847 4.853 4.796 4.802 32,658 -0.03(-0.53%)
Sep 05, 2018 4.828 4.866 4.828 4.828 43,106 -0.03(-0.65%)
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.