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 )

7.612 -0.058 (-0.76%)
Streaming Delayed Price Updated: 1:56 PM EDT, Apr 30, 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 (%)
Apr 30, 2020 4.228 4.276 4.177 4.184 240,328 -0.12(-2.75%)
Apr 29, 2020 4.214 4.317 4.199 4.302 101,836 +0.19(+4.50%)
Apr 28, 2020 4.162 4.169 4.117 4.117 77,216 +0.03(+0.72%)
Apr 27, 2020 4.073 4.091 4.066 4.088 45,955 +0.04(+1.10%)
Apr 24, 2020 4.028 4.051 3.984 4.043 69,950 +0.05(+1.30%)
Apr 23, 2020 3.991 4.064 3.977 3.991 38,626 +0.02(+0.56%)
Apr 22, 2020 3.969 3.999 3.954 3.969 91,021 +0.05(+1.32%)
Apr 21, 2020 3.888 3.917 3.880 3.917 22,438 -0.08(-2.04%)
Apr 20, 2020 3.999 4.043 3.932 3.999 37,513 -0.04(-0.92%)
Apr 17, 2020 3.999 4.058 3.984 4.036 33,759 +0.02(+0.55%)
Apr 16, 2020 3.954 4.014 3.918 4.014 51,761 +0.06(+1.50%)
Apr 15, 2020 3.954 3.999 3.928 3.954 26,506 -0.16(-3.78%)
Apr 14, 2020 4.073 4.139 4.036 4.110 42,599 +0.13(+3.16%)
Apr 13, 2020 4.073 4.073 3.954 3.984 57,837 -0.07(-1.65%)
Apr 09, 2020 3.991 4.154 3.991 4.051 165,287 +0.16(+4.19%)
Apr 08, 2020 3.799 3.910 3.799 3.888 79,782 +0.09(+2.34%)
Apr 07, 2020 3.873 3.954 3.747 3.799 100,855 +0.12(+3.22%)
Apr 06, 2020 3.562 3.722 3.562 3.680 30,472 +0.19(+5.52%)
Apr 03, 2020 3.488 3.595 3.444 3.488 81,563 -0.04(-1.05%)
Apr 02, 2020 3.421 3.592 3.421 3.525 48,249 +0.01(+0.21%)
Apr 01, 2020 3.592 3.651 3.518 3.518 169,303 -0.21(-5.75%)
Mar 31, 2020 3.784 3.862 3.721 3.732 94,036 -0.06(-1.56%)
Mar 30, 2020 3.814 3.888 3.769 3.792 53,596 -0.05(-1.35%)
Mar 27, 2020 3.843 4.078 3.777 3.843 66,439 -0.13(-3.35%)
Mar 26, 2020 3.777 3.977 3.768 3.977 93,207 +0.27(+7.40%)
Mar 25, 2020 3.503 3.836 3.503 3.703 261,900 +0.21(+6.16%)
Mar 24, 2020 3.355 3.488 3.342 3.488 100,548 +0.41(+13.49%)
Mar 23, 2020 3.281 3.281 2.981 3.073 91,176 -0.13(-4.16%)
Mar 20, 2020 3.244 3.695 3.206 3.206 78,727 -0.03(-0.92%)
Mar 19, 2020 3.221 3.258 2.977 3.236 272,385 +0.05(+1.63%)
Mar 18, 2020 3.392 3.451 2.977 3.184 274,410 -0.38(-10.60%)
Mar 17, 2020 3.488 3.569 3.406 3.562 66,059 +0.13(+3.89%)
Mar 16, 2020 2.962 3.528 2.962 3.429 172,517 -0.35(-9.22%)
Mar 13, 2020 3.821 3.821 3.525 3.777 137,604 +0.21(+6.03%)
Mar 12, 2020 3.984 3.984 3.377 3.562 278,064 -0.43(-10.66%)
Mar 11, 2020 4.183 4.226 3.987 3.987 64,969 -0.34(-7.80%)
Mar 10, 2020 4.350 4.367 4.183 4.324 180,225 +0.05(+1.27%)
Mar 09, 2020 4.567 4.567 4.110 4.270 91,605 -0.46(-9.66%)
Mar 06, 2020 4.784 4.784 4.640 4.726 104,286 -0.12(-2.40%)
Mar 05, 2020 4.937 4.939 4.828 4.842 144,955 -0.17(-3.33%)
Mar 04, 2020 4.922 5.009 4.893 5.009 55,436 +0.17(+3.44%)
Mar 03, 2020 4.871 4.987 4.835 4.842 190,373 +0.01(+0.15%)
Mar 02, 2020 4.690 4.850 4.661 4.835 184,676 +0.12(+2.46%)
Feb 28, 2020 4.712 4.755 4.596 4.719 190,364 -0.12(-2.54%)
Feb 27, 2020 4.973 4.973 4.821 4.842 171,267 -0.20(-4.02%)
Feb 26, 2020 5.082 5.125 5.038 5.045 124,341 -0.04(-0.71%)
Feb 25, 2020 5.234 5.261 5.074 5.082 111,527 -0.14(-2.77%)
Feb 24, 2020 5.241 5.248 5.183 5.227 122,121 -0.12(-2.30%)
Feb 21, 2020 5.364 5.364 5.328 5.350 41,521 -0.05(-0.94%)
Feb 20, 2020 5.393 5.401 5.343 5.401 41,284 +0.01(+0.27%)
Feb 19, 2020 5.357 5.405 5.345 5.386 65,728 +0.03(+0.54%)
Feb 18, 2020 5.386 5.386 5.321 5.357 114,870 -0.03(-0.54%)
Feb 14, 2020 5.422 5.430 5.375 5.386 60,696 -0.01(-0.14%)
Feb 13, 2020 5.415 5.422 5.379 5.394 51,993 -0.03(-0.53%)
Feb 12, 2020 5.397 5.422 5.382 5.422 41,284 +0.03(+0.54%)
Feb 11, 2020 5.350 5.401 5.318 5.393 53,511 +0.04(+0.68%)
Feb 10, 2020 5.306 5.357 5.241 5.357 83,102 +0.03(+0.62%)
Feb 07, 2020 5.339 5.339 5.314 5.324 52,971 -0.01(-0.28%)
Feb 06, 2020 5.343 5.382 5.328 5.339 98,337 +0.03(+0.48%)
Feb 05, 2020 5.285 5.350 5.283 5.314 67,488 +0.05(+0.96%)
Feb 04, 2020 5.227 5.277 5.227 5.263 31,396 +0.04(+0.83%)
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.