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 )

7.930 +0.130 (+1.67%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
May 31, 2017 4.398 4.398 4.376 4.381 10,989 -0.03(-0.66%)
May 30, 2017 4.404 4.421 4.397 4.410 15,551 +0.01(+0.26%)
May 26, 2017 4.421 4.421 4.389 4.398 43,942 -0.01(-0.13%)
May 25, 2017 4.433 4.459 4.404 4.404 21,655 -0.01(-0.13%)
May 24, 2017 4.398 4.450 4.398 4.410 14,464 -0.02(-0.39%)
May 23, 2017 4.468 4.468 4.421 4.427 49,150 -0.03(-0.78%)
May 22, 2017 4.462 4.462 4.436 4.462 20,202 +0.03(+0.66%)
May 19, 2017 4.405 4.439 4.404 4.433 23,200 +0.05(+1.20%)
May 18, 2017 4.340 4.398 4.340 4.381 46,163 +0.01(+0.13%)
May 17, 2017 4.404 4.404 4.368 4.375 58,864 -0.04(-0.92%)
May 16, 2017 4.404 4.429 4.392 4.416 61,157 +0.01(+0.13%)
May 15, 2017 4.445 4.450 4.410 4.410 22,756 +0.03(+0.66%)
May 12, 2017 4.381 4.404 4.381 4.381 48,353 +0.01(+0.13%)
May 11, 2017 4.418 4.421 4.375 4.375 29,680 -0.01(-0.27%)
May 10, 2017 4.372 4.386 4.370 4.386 7,597 +0.02(+0.40%)
May 09, 2017 4.363 4.381 4.363 4.369 63,430 -0.01(-0.13%)
May 08, 2017 4.357 4.375 4.352 4.375 36,138 +0.00(+0.00%)
May 05, 2017 4.357 4.375 4.334 4.375 79,173 +0.03(+0.80%)
May 04, 2017 4.370 4.375 4.340 4.340 44,743 -0.05(-1.19%)
May 03, 2017 4.386 4.404 4.375 4.392 34,949 +0.02(+0.40%)
May 02, 2017 4.369 4.398 4.369 4.375 52,040 -0.01(-0.27%)
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.