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:

Sprott Focus Trust, Inc. (NQ: FUND )

8.040 +0.160 (+2.03%)
Streaming Delayed Price Updated: 3:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 5.924 5.924 5.813 5.813 86,995 -0.05(-0.81%)
Jan 28, 2021 5.877 5.916 5.829 5.861 66,633 +0.04(+0.68%)
Jan 27, 2021 5.869 5.908 5.813 5.821 78,818 -0.13(-2.26%)
Jan 26, 2021 6.019 6.019 5.956 5.956 85,301 -0.03(-0.53%)
Jan 25, 2021 5.924 6.003 5.908 5.987 124,552 +0.05(+0.80%)
Jan 22, 2021 5.964 5.964 5.908 5.940 55,177 -0.04(-0.66%)
Jan 21, 2021 5.987 6.035 5.924 5.980 71,174 +0.02(+0.27%)
Jan 20, 2021 5.948 5.987 5.916 5.964 75,824 +0.05(+0.80%)
Jan 19, 2021 5.892 5.916 5.845 5.916 182,526 +0.04(+0.67%)
Jan 15, 2021 5.861 5.884 5.774 5.877 50,631 -0.03(-0.54%)
Jan 14, 2021 5.908 5.960 5.885 5.908 70,997 +0.02(+0.40%)
Jan 13, 2021 5.885 5.924 5.845 5.885 85,636 +0.00(+0.00%)
Jan 12, 2021 5.861 5.956 5.742 5.885 92,612 +0.02(+0.41%)
Jan 11, 2021 5.774 5.916 5.742 5.861 78,509 -0.02(-0.27%)
Jan 08, 2021 5.924 5.924 5.837 5.877 90,404 +0.01(+0.13%)
Jan 07, 2021 5.782 5.916 5.782 5.869 118,099 +0.17(+2.92%)
Jan 06, 2021 5.536 5.766 5.512 5.702 164,381 +0.22(+4.02%)
Jan 05, 2021 5.433 5.504 5.417 5.482 48,948 +0.07(+1.34%)
Jan 04, 2021 5.489 5.536 5.362 5.409 103,873 -0.06(-1.01%)
Dec 31, 2020 5.465 5.465 5.465 22,424 +0.01(+0.15%)
Dec 30, 2020 5.433 5.465 5.433 5.457 22,424 +0.03(+0.58%)
Dec 29, 2020 5.449 5.457 5.386 5.425 57,276 -0.02(-0.29%)
Dec 28, 2020 5.457 5.493 5.417 5.441 64,962 +0.00(+0.00%)
Dec 24, 2020 5.425 5.458 5.401 5.441 41,288 +0.02(+0.44%)
Dec 23, 2020 5.401 5.446 5.393 5.417 91,208 +0.01(+0.15%)
Dec 22, 2020 5.449 5.449 5.386 5.409 71,984 -0.03(-0.58%)
Dec 21, 2020 5.449 5.449 5.354 5.441 72,279 -0.05(-0.87%)
Dec 18, 2020 5.536 5.536 5.465 5.489 60,732 -0.05(-0.86%)
Dec 17, 2020 5.504 5.545 5.496 5.536 52,514 +0.05(+0.87%)
Dec 16, 2020 5.386 5.496 5.386 5.489 39,305 +0.04(+0.80%)
Dec 15, 2020 5.409 5.449 5.386 5.445 43,976 +0.07(+1.25%)
Dec 14, 2020 5.433 5.457 5.360 5.378 88,125 -0.00(-0.07%)
Dec 11, 2020 5.390 5.390 5.328 5.382 31,262 +0.02(+0.29%)
Dec 10, 2020 5.374 5.405 5.336 5.366 26,455 +0.00(+0.00%)
Dec 09, 2020 5.443 5.458 5.336 5.366 75,564 -0.04(-0.71%)
Dec 08, 2020 5.405 5.481 5.397 5.405 110,577 -0.01(-0.14%)
Dec 07, 2020 5.443 5.463 5.405 5.412 44,076 -0.03(-0.56%)
Dec 04, 2020 5.351 5.451 5.351 5.443 46,762 +0.10(+1.87%)
Dec 03, 2020 5.313 5.374 5.313 5.343 40,981 +0.04(+0.72%)
Dec 02, 2020 5.266 5.320 5.266 5.305 42,314 +0.02(+0.29%)
Dec 01, 2020 5.251 5.289 5.232 5.289 52,139 +0.09(+1.77%)
Nov 30, 2020 5.236 5.236 5.167 5.197 56,472 -0.03(-0.49%)
Nov 27, 2020 5.204 5.243 5.204 5.223 42,855 +0.00(+0.05%)
Nov 25, 2020 5.243 5.243 5.197 5.220 45,590 -0.04(-0.73%)
Nov 24, 2020 5.174 5.259 5.174 5.259 47,814 +0.08(+1.63%)
Nov 23, 2020 5.090 5.174 5.090 5.174 94,127 +0.09(+1.81%)
Nov 20, 2020 5.105 5.105 5.059 5.082 151,751 +0.01(+0.27%)
Nov 19, 2020 5.036 5.075 5.028 5.069 18,253 +0.02(+0.49%)
Nov 18, 2020 5.044 5.098 5.008 5.044 59,099 +0.01(+0.15%)
Nov 17, 2020 4.967 5.044 4.967 5.036 19,429 +0.02(+0.31%)
Nov 16, 2020 4.952 5.044 4.925 5.021 95,992 +0.15(+2.99%)
Nov 13, 2020 4.829 4.898 4.829 4.875 58,225 +0.07(+1.44%)
Nov 12, 2020 4.875 4.875 4.790 4.806 29,443 -0.09(-1.88%)
Nov 11, 2020 4.921 4.921 4.875 4.898 54,498 +0.02(+0.31%)
Nov 10, 2020 4.867 4.913 4.852 4.883 31,806 +0.00(+0.00%)
Nov 09, 2020 5.005 5.021 4.798 4.883 119,596 +0.08(+1.65%)
Nov 06, 2020 4.825 4.839 4.737 4.803 61,351 -0.03(-0.69%)
Nov 05, 2020 4.775 4.852 4.760 4.837 37,061 +0.12(+2.61%)
Nov 04, 2020 4.614 4.752 4.614 4.714 60,807 +0.08(+1.82%)
Nov 03, 2020 4.599 4.675 4.599 4.629 28,006 +0.08(+1.86%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.