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 )

7.900 +0.030 (+0.38%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 10, 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 (%)
Jan 31, 2018 4.977 5.038 4.965 4.965 93,398 +0.00(+0.00%)
Jan 30, 2018 5.075 5.094 4.946 4.965 330,057 -0.11(-2.18%)
Jan 29, 2018 5.094 5.149 5.051 5.075 234,129 -0.03(-0.61%)
Jan 26, 2018 5.082 5.112 5.082 5.107 112,120 +0.02(+0.37%)
Jan 25, 2018 5.131 5.131 5.069 5.088 132,179 +0.00(+0.00%)
Jan 24, 2018 5.100 5.106 5.069 5.088 80,935 +0.01(+0.12%)
Jan 23, 2018 5.041 5.106 5.039 5.082 106,497 +0.02(+0.36%)
Jan 22, 2018 5.051 5.069 5.051 5.063 71,497 +0.01(+0.24%)
Jan 19, 2018 5.046 5.069 5.046 5.051 131,832 +0.01(+0.12%)
Jan 18, 2018 5.026 5.063 5.002 5.045 176,039 +0.04(+0.74%)
Jan 17, 2018 5.008 5.045 4.977 5.008 97,327 +0.02(+0.49%)
Jan 16, 2018 4.977 5.045 4.965 4.983 106,833 +0.00(+0.00%)
Jan 12, 2018 4.983 4.983 4.983 0 +0.01(+0.12%)
Jan 11, 2018 4.959 5.002 4.959 4.977 37,239 +0.04(+0.87%)
Jan 10, 2018 4.977 4.942 4.934 50,893 -0.02(-0.50%)
Jan 09, 2018 4.965 4.977 4.934 4.959 131,360 +0.00(+0.00%)
Jan 08, 2018 4.922 4.959 4.920 4.959 33,483 +0.02(+0.37%)
Jan 05, 2018 4.928 4.946 4.922 4.940 38,080 -0.01(-0.25%)
Jan 04, 2018 4.891 4.959 4.891 4.952 68,081 +0.04(+0.75%)
Jan 03, 2018 4.860 4.952 4.860 4.916 103,465 +0.04(+0.88%)
Jan 02, 2018 4.879 4.866 4.866 4.873 46,262 +0.01(+0.13%)
Dec 29, 2017 4.866 4.866 4.866 0 +0.00(+0.00%)
Dec 28, 2017 4.873 4.873 4.836 4.866 52,488 +0.02(+0.38%)
Dec 27, 2017 4.866 4.866 4.823 4.848 47,998 -0.01(-0.13%)
Dec 26, 2017 4.854 4.860 4.842 4.854 33,400 +0.02(+0.51%)
Dec 22, 2017 4.811 4.854 4.811 4.830 44,428 -0.01(-0.25%)
Dec 21, 2017 4.787 4.845 4.787 4.842 94,309 +0.05(+1.03%)
Dec 20, 2017 4.780 4.805 4.768 4.793 58,062 +0.03(+0.65%)
Dec 19, 2017 4.805 4.805 4.762 4.762 164,666 -0.02(-0.36%)
Dec 18, 2017 4.762 4.793 4.762 4.779 27,787 +0.04(+0.76%)
Dec 15, 2017 4.731 4.787 4.664 4.744 567,412 +0.01(+0.13%)
Dec 14, 2017 4.793 4.793 4.731 4.737 60,312 -0.03(-0.61%)
Dec 13, 2017 4.768 4.773 4.741 4.767 48,056 +0.04(+0.89%)
Dec 12, 2017 4.749 4.755 4.725 4.725 103,142 -0.03(-0.59%)
Dec 11, 2017 4.743 4.773 4.739 4.753 80,522 +0.03(+0.59%)
Dec 08, 2017 4.707 4.755 4.707 4.725 31,268 +0.01(+0.13%)
Dec 07, 2017 4.707 4.737 4.701 4.719 30,937 -0.01(-0.25%)
Dec 06, 2017 4.695 4.737 4.695 4.731 53,082 +0.00(+0.00%)
Dec 05, 2017 4.770 4.770 4.725 4.731 66,290 -0.02(-0.50%)
Dec 04, 2017 4.755 4.785 4.755 4.755 21,723 +0.02(+0.38%)
Dec 01, 2017 4.767 4.773 4.722 4.737 87,823 -0.03(-0.63%)
Nov 30, 2017 4.760 4.767 4.749 4.767 39,711 +0.02(+0.38%)
Nov 29, 2017 4.725 4.773 4.725 4.749 71,572 -0.01(-0.13%)
Nov 28, 2017 4.757 4.767 4.737 4.755 58,921 +0.04(+0.76%)
Nov 27, 2017 4.761 4.761 4.713 4.719 63,411 -0.05(-1.00%)
Nov 24, 2017 4.779 4.779 4.761 4.767 17,194 +0.00(+0.00%)
Nov 22, 2017 4.737 4.773 4.734 4.767 28,319 +0.03(+0.63%)
Nov 21, 2017 4.659 4.737 4.659 4.737 69,074 +0.09(+1.93%)
Nov 20, 2017 4.623 4.653 4.623 4.647 152,861 +0.01(+0.13%)
Nov 17, 2017 4.599 4.647 4.599 4.641 27,242 -0.01(-0.13%)
Nov 16, 2017 4.617 4.647 4.617 4.647 65,646 +0.04(+0.91%)
Nov 15, 2017 4.605 4.617 4.599 4.605 16,846 -0.02(-0.52%)
Nov 14, 2017 4.623 4.647 4.617 4.629 76,685 -0.05(-1.02%)
Nov 13, 2017 4.677 4.689 4.677 4.677 40,148 -0.03(-0.63%)
Nov 10, 2017 4.701 4.713 4.685 4.707 27,923 -0.01(-0.13%)
Nov 09, 2017 4.719 4.725 4.683 4.713 22,216 -0.02(-0.38%)
Nov 08, 2017 4.668 4.755 4.668 4.731 50,435 +0.05(+1.02%)
Nov 07, 2017 4.707 4.743 4.665 4.683 28,181 -0.04(-0.88%)
Nov 06, 2017 4.707 4.725 4.707 4.725 35,633 +0.03(+0.64%)
Nov 03, 2017 4.671 4.695 4.665 4.695 27,711 +0.02(+0.33%)
Nov 02, 2017 4.659 4.683 4.659 4.680 7,741 -0.00(-0.07%)
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.