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 )

7.650 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, Apr 19, 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 29, 2023 7.311 7.311 7.244 7.282 22,505 +0.00(+0.00%)
Sep 28, 2023 7.205 7.302 7.205 7.282 19,139 +0.04(+0.55%)
Sep 27, 2023 7.263 7.263 7.224 7.242 12,279 +0.06(+0.79%)
Sep 26, 2023 7.263 7.273 7.157 7.186 26,332 -0.11(-1.46%)
Sep 25, 2023 7.221 7.321 7.292 7.292 32,232 +0.03(+0.40%)
Sep 22, 2023 7.147 7.311 7.147 7.263 24,959 +0.02(+0.27%)
Sep 21, 2023 7.350 7.350 7.244 7.244 29,484 -0.12(-1.58%)
Sep 20, 2023 7.457 7.466 7.360 7.360 17,926 -0.05(-0.65%)
Sep 19, 2023 7.398 7.457 7.369 7.408 28,770 +0.01(+0.13%)
Sep 18, 2023 7.379 7.457 7.379 7.398 23,003 +0.01(+0.13%)
Sep 15, 2023 7.398 7.447 7.350 7.389 37,023 -0.06(-0.84%)
Sep 14, 2023 7.437 7.524 7.282 7.452 75,499 +0.04(+0.51%)
Sep 13, 2023 7.500 7.509 7.357 7.414 49,773 -0.06(-0.76%)
Sep 12, 2023 7.452 7.519 7.452 7.471 23,161 -0.04(-0.51%)
Sep 11, 2023 7.633 7.662 7.509 7.509 6,205 -0.05(-0.63%)
Sep 08, 2023 7.566 7.643 7.557 7.557 29,640 -0.07(-0.87%)
Sep 07, 2023 7.585 7.690 7.572 7.624 65,877 -0.02(-0.25%)
Sep 06, 2023 7.490 7.680 7.490 7.643 57,075 -0.00(-0.00%)
Sep 05, 2023 7.700 7.700 7.443 7.643 26,531 -0.10(-1.23%)
Sep 01, 2023 7.719 7.784 7.719 7.738 28,117 +0.03(+0.37%)
Aug 31, 2023 7.700 7.728 7.662 7.709 22,652 +0.01(+0.12%)
Aug 30, 2023 7.681 7.719 7.681 7.700 26,324 +0.05(+0.62%)
Aug 29, 2023 7.614 7.690 7.604 7.652 26,229 +0.05(+0.63%)
Aug 28, 2023 7.557 7.624 7.557 7.604 14,864 +0.06(+0.75%)
Aug 25, 2023 7.576 7.585 7.519 7.547 6,380 -0.01(-0.13%)
Aug 24, 2023 7.614 7.643 7.557 7.557 9,128 -0.06(-0.81%)
Aug 23, 2023 7.624 7.662 7.604 7.619 23,189 -0.01(-0.19%)
Aug 22, 2023 7.633 7.633 7.595 7.633 5,137 +0.02(+0.25%)
Aug 21, 2023 7.652 7.652 7.566 7.614 10,453 +0.00(+0.00%)
Aug 18, 2023 7.543 7.630 7.543 7.614 9,839 +0.03(+0.44%)
Aug 17, 2023 7.614 7.633 7.557 7.581 40,738 -0.00(-0.06%)
Aug 16, 2023 7.662 7.662 7.585 7.585 10,486 -0.04(-0.50%)
Aug 15, 2023 7.633 7.690 7.576 7.624 15,588 -0.11(-1.48%)
Aug 14, 2023 7.728 7.757 7.728 7.738 7,972 -0.03(-0.37%)
Aug 11, 2023 7.606 7.766 7.606 7.766 33,357 +0.09(+1.12%)
Aug 10, 2023 7.728 7.823 7.681 7.681 11,000 -0.09(-1.10%)
Aug 09, 2023 7.757 7.814 7.719 7.766 23,200 +0.01(+0.12%)
Aug 08, 2023 7.766 7.766 7.662 7.757 37,785 -0.05(-0.61%)
Aug 07, 2023 7.795 7.833 7.776 7.804 15,208 +0.01(+0.12%)
Aug 04, 2023 7.833 7.861 7.785 7.795 10,684 -0.02(-0.24%)
Aug 03, 2023 7.576 7.831 7.576 7.814 49,309 -0.01(-0.12%)
Aug 02, 2023 7.908 7.908 7.814 7.823 9,592 -0.18(-2.26%)
Aug 01, 2023 8.014 8.014 7.957 8.004 5,668 -0.01(-0.12%)
Jul 31, 2023 7.976 8.061 7.935 8.014 18,318 +0.06(+0.72%)
Jul 28, 2023 7.947 7.976 7.919 7.957 13,148 +0.08(+0.97%)
Jul 27, 2023 7.947 7.976 7.880 7.880 19,149 -0.08(-0.96%)
Jul 26, 2023 7.928 7.957 7.900 7.957 15,022 +0.02(+0.24%)
Jul 25, 2023 7.871 7.938 7.871 7.938 21,325 +0.07(+0.85%)
Jul 24, 2023 7.833 7.892 7.833 7.871 27,519 +0.03(+0.36%)
Jul 21, 2023 7.885 7.885 7.814 7.842 12,976 -0.03(-0.36%)
Jul 20, 2023 7.871 7.890 7.842 7.871 29,471 -0.02(-0.24%)
Jul 19, 2023 7.871 7.904 7.804 7.890 20,680 +0.03(+0.36%)
Jul 18, 2023 7.776 7.871 7.652 7.861 34,372 +0.10(+1.23%)
Jul 17, 2023 7.766 7.795 7.766 7.766 20,420 +0.01(+0.12%)
Jul 14, 2023 7.833 7.833 7.700 7.757 26,823 -0.05(-0.61%)
Jul 13, 2023 7.757 7.823 7.728 7.804 22,644 +0.05(+0.68%)
Jul 12, 2023 7.728 7.776 7.690 7.752 15,902 +0.12(+1.56%)
Jul 11, 2023 7.576 7.633 7.566 7.633 35,113 +0.09(+1.13%)
Jul 10, 2023 7.490 7.566 7.490 7.547 12,778 +0.06(+0.76%)
Jul 07, 2023 7.386 7.671 7.381 7.490 23,679 +0.06(+0.79%)
Jul 06, 2023 7.414 7.476 7.395 7.431 27,320 -0.18(-2.40%)
Jul 05, 2023 7.604 7.619 7.557 7.614 19,968 +0.02(+0.25%)
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.