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 (%)
Sep 30, 2019 4.695 4.744 4.695 4.723 157,009 +0.00(+0.00%)
Sep 27, 2019 4.807 4.807 4.695 4.723 321,363 -0.09(-1.82%)
Sep 26, 2019 4.828 4.835 4.800 4.811 68,473 -0.04(-0.79%)
Sep 25, 2019 4.814 4.849 4.814 4.849 55,657 +0.02(+0.44%)
Sep 24, 2019 4.884 4.898 4.814 4.828 42,737 -0.05(-1.01%)
Sep 23, 2019 4.856 4.877 4.856 4.877 21,021 +0.04(+0.72%)
Sep 20, 2019 4.863 4.885 4.842 4.842 21,119 -0.00(-0.07%)
Sep 19, 2019 4.842 4.905 4.835 4.846 33,386 -0.02(-0.36%)
Sep 18, 2019 4.863 4.891 4.856 4.863 27,504 -0.01(-0.29%)
Sep 17, 2019 4.877 4.891 4.856 4.877 44,077 +0.00(+0.00%)
Sep 16, 2019 4.863 4.891 4.856 4.877 19,892 +0.00(+0.00%)
Sep 13, 2019 4.884 4.891 4.842 4.877 78,200 +0.02(+0.39%)
Sep 12, 2019 4.814 4.858 4.814 4.858 50,155 +0.04(+0.79%)
Sep 11, 2019 4.751 4.841 4.751 4.820 60,609 +0.08(+1.60%)
Sep 10, 2019 4.717 4.745 4.689 4.745 55,199 +0.05(+1.03%)
Sep 09, 2019 4.669 4.731 4.662 4.696 34,490 +0.01(+0.29%)
Sep 06, 2019 4.676 4.689 4.627 4.682 63,223 +0.01(+0.15%)
Sep 05, 2019 4.648 4.689 4.634 4.676 43,570 +0.05(+1.04%)
Sep 04, 2019 4.614 4.634 4.614 4.627 63,824 +0.05(+1.05%)
Sep 03, 2019 4.558 4.593 4.517 4.579 84,496 +0.01(+0.30%)
Aug 30, 2019 4.524 4.592 4.524 4.565 118,617 +0.03(+0.76%)
Aug 29, 2019 4.476 4.565 4.476 4.531 140,875 +0.05(+1.08%)
Aug 28, 2019 4.462 4.496 4.462 4.482 60,419 +0.02(+0.46%)
Aug 27, 2019 4.517 4.551 4.462 4.462 42,687 -0.03(-0.61%)
Aug 26, 2019 4.510 4.545 4.489 4.489 20,050 +0.01(+0.15%)
Aug 23, 2019 4.551 4.551 4.482 4.482 48,287 -0.07(-1.52%)
Aug 22, 2019 4.524 4.607 4.524 4.551 25,856 +0.01(+0.30%)
Aug 21, 2019 4.551 4.579 4.531 4.538 30,322 +0.03(+0.61%)
Aug 20, 2019 4.545 4.586 4.510 4.510 100,756 -0.06(-1.21%)
Aug 19, 2019 4.545 4.586 4.545 4.565 15,639 +0.03(+0.76%)
Aug 16, 2019 4.524 4.579 4.517 4.531 17,401 +0.03(+0.77%)
Aug 15, 2019 4.531 4.531 4.462 4.496 43,408 -0.01(-0.31%)
Aug 14, 2019 4.558 4.593 4.510 4.510 66,618 -0.10(-2.24%)
Aug 13, 2019 4.593 4.648 4.589 4.614 44,645 +0.00(+0.00%)
Aug 12, 2019 4.600 4.614 4.551 4.614 21,378 +0.00(+0.00%)
Aug 09, 2019 4.614 4.641 4.614 4.614 42,342 -0.06(-1.33%)
Aug 08, 2019 4.655 4.689 4.648 4.676 7,317 +0.07(+1.50%)
Aug 07, 2019 4.558 4.614 4.558 4.607 26,759 +0.00(+0.00%)
Aug 06, 2019 4.641 4.641 4.565 4.607 208,629 +0.01(+0.15%)
Aug 05, 2019 4.620 4.634 4.570 4.600 82,582 -0.08(-1.77%)
Aug 02, 2019 4.703 4.703 4.662 4.682 54,378 -0.03(-0.59%)
Aug 01, 2019 4.765 4.793 4.696 4.710 130,246 -0.01(-0.29%)
Jul 31, 2019 4.717 4.779 4.648 4.724 103,154 -0.03(-0.58%)
Jul 30, 2019 4.669 4.751 4.669 4.751 51,096 +0.03(+0.58%)
Jul 29, 2019 4.731 4.745 4.724 4.724 41,368 -0.01(-0.29%)
Jul 26, 2019 4.740 4.754 4.717 4.738 53,798 +0.02(+0.44%)
Jul 25, 2019 4.751 4.751 4.710 4.717 42,710 -0.04(-0.87%)
Jul 24, 2019 4.696 4.779 4.682 4.758 62,981 +0.06(+1.17%)
Jul 23, 2019 4.696 4.717 4.676 4.703 65,580 +0.04(+0.89%)
Jul 22, 2019 4.655 4.696 4.653 4.662 156,085 +0.00(+0.07%)
Jul 19, 2019 4.676 4.694 4.641 4.658 70,619 -0.00(-0.07%)
Jul 18, 2019 4.631 4.670 4.614 4.662 55,032 +0.03(+0.75%)
Jul 17, 2019 4.614 4.634 4.614 4.627 59,011 -0.02(-0.37%)
Jul 16, 2019 4.624 4.676 4.593 4.645 91,793 +0.00(+0.07%)
Jul 15, 2019 4.641 4.676 4.620 4.641 110,514 -0.02(-0.37%)
Jul 12, 2019 4.627 4.662 4.627 4.658 61,773 +0.04(+0.97%)
Jul 11, 2019 4.620 4.639 4.586 4.614 31,227 -0.01(-0.15%)
Jul 10, 2019 4.579 4.627 4.578 4.620 42,651 +0.06(+1.21%)
Jul 09, 2019 4.531 4.579 4.524 4.565 248,852 +0.00(+0.00%)
Jul 08, 2019 4.614 4.614 4.551 4.565 30,902 -0.04(-0.91%)
Jul 05, 2019 4.593 4.613 4.558 4.607 40,457 -0.01(-0.13%)
Jul 03, 2019 4.620 4.631 4.593 4.614 57,133 +0.01(+0.15%)
Jul 02, 2019 4.627 4.655 4.607 4.607 28,082 -0.03(-0.74%)
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.