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 )

7.878 -0.032 (-0.40%)
Streaming Delayed Price Updated: 12:00 PM EDT, May 14, 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, 2022 7.693 7.773 7.596 7.631 43,130 -0.04(-0.57%)
May 27, 2022 7.561 7.693 7.526 7.675 46,023 +0.13(+1.75%)
May 26, 2022 7.271 7.543 7.271 7.543 25,277 +0.11(+1.42%)
May 25, 2022 7.209 7.447 7.209 7.438 50,718 +0.23(+3.17%)
May 24, 2022 7.280 7.297 7.095 7.209 79,758 -0.10(-1.32%)
May 23, 2022 7.288 7.385 7.193 7.306 85,870 +0.04(+0.61%)
May 20, 2022 7.253 7.332 7.157 7.262 20,131 +0.00(+0.00%)
May 19, 2022 7.183 7.288 7.139 7.262 40,777 +0.05(+0.73%)
May 18, 2022 7.315 7.319 7.139 7.209 66,185 -0.15(-2.03%)
May 17, 2022 7.332 7.389 7.297 7.359 74,738 +0.13(+1.82%)
May 16, 2022 7.297 7.315 7.174 7.227 219,567 -0.05(-0.72%)
May 13, 2022 7.192 7.412 7.192 7.280 79,188 +0.03(+0.36%)
May 12, 2022 7.192 7.394 7.148 7.253 115,745 -0.05(-0.72%)
May 11, 2022 7.324 7.499 7.253 7.306 68,395 -0.04(-0.60%)
May 10, 2022 7.420 7.517 7.165 7.350 111,044 -0.02(-0.24%)
May 09, 2022 7.614 7.639 7.315 7.368 216,672 -0.31(-4.01%)
May 06, 2022 7.667 7.680 7.517 7.675 75,969 -0.01(-0.11%)
May 05, 2022 7.842 7.842 7.649 7.684 154,130 -0.14(-1.80%)
May 04, 2022 7.851 7.895 7.798 7.825 88,546 +0.04(+0.56%)
May 03, 2022 7.675 7.882 7.675 7.781 86,557 -0.03(-0.34%)
May 02, 2022 7.596 7.807 7.473 7.807 60,873 +0.21(+2.78%)
Apr 29, 2022 7.675 7.816 7.526 7.596 24,140 -0.11(-1.37%)
Apr 28, 2022 7.658 7.715 7.596 7.702 54,544 +0.11(+1.51%)
Apr 27, 2022 7.499 7.765 7.499 7.587 34,975 +0.04(+0.58%)
Apr 26, 2022 7.447 7.875 7.447 7.543 34,751 -0.24(-3.05%)
Apr 25, 2022 7.834 7.842 7.587 7.781 50,403 -0.16(-1.99%)
Apr 22, 2022 8.045 8.071 7.904 7.939 47,575 -0.11(-1.35%)
Apr 21, 2022 8.220 8.282 8.045 8.048 37,865 -0.15(-1.79%)
Apr 20, 2022 8.159 8.238 8.159 8.194 37,651 +0.02(+0.22%)
Apr 19, 2022 8.045 8.176 8.031 8.176 37,400 +0.13(+1.64%)
Apr 18, 2022 8.036 8.075 8.001 8.045 53,749 +0.03(+0.33%)
Apr 14, 2022 8.001 8.036 7.957 8.018 45,929 +0.03(+0.33%)
Apr 13, 2022 7.957 8.000 7.948 7.992 21,831 +0.04(+0.44%)
Apr 12, 2022 7.992 8.036 7.921 7.957 46,732 +0.02(+0.22%)
Apr 11, 2022 7.957 7.996 7.930 7.939 34,569 -0.02(-0.22%)
Apr 08, 2022 7.886 7.965 7.886 7.957 20,857 +0.07(+0.89%)
Apr 07, 2022 7.921 7.921 7.878 7.886 31,606 -0.04(-0.55%)
Apr 06, 2022 7.904 7.947 7.878 7.930 29,319 -0.04(-0.44%)
Apr 05, 2022 8.062 8.071 7.957 7.965 66,584 -0.06(-0.77%)
Apr 04, 2022 8.027 8.045 7.983 8.027 84,624 +0.04(+0.44%)
Apr 01, 2022 7.983 7.992 7.957 7.992 27,432 +0.02(+0.22%)
Mar 31, 2022 7.965 7.992 7.965 7.974 22,527 +0.00(+0.00%)
Mar 30, 2022 8.001 8.039 7.972 7.974 29,190 -0.04(-0.44%)
Mar 29, 2022 7.921 8.009 7.869 8.009 90,913 +0.10(+1.22%)
Mar 28, 2022 7.921 7.983 7.904 7.913 49,212 -0.04(-0.55%)
Mar 25, 2022 7.939 7.974 7.939 7.957 32,112 +0.02(+0.28%)
Mar 24, 2022 7.913 7.939 7.904 7.935 39,182 +0.04(+0.50%)
Mar 23, 2022 7.869 7.921 7.842 7.895 53,996 +0.03(+0.34%)
Mar 22, 2022 7.860 7.904 7.842 7.869 78,954 +0.04(+0.45%)
Mar 21, 2022 7.825 7.837 7.807 7.834 76,257 +0.04(+0.56%)
Mar 18, 2022 7.684 7.798 7.684 7.790 52,381 +0.10(+1.26%)
Mar 17, 2022 7.667 7.728 7.631 7.693 59,090 +0.10(+1.27%)
Mar 16, 2022 7.552 7.601 7.535 7.596 77,565 +0.11(+1.53%)
Mar 15, 2022 7.376 7.517 7.376 7.482 34,267 +0.09(+1.19%)
Mar 14, 2022 7.491 7.508 7.376 7.394 24,965 -0.10(-1.29%)
Mar 11, 2022 7.543 7.623 7.491 7.491 35,172 -0.05(-0.63%)
Mar 10, 2022 7.460 7.551 7.460 7.538 59,821 +0.03(+0.35%)
Mar 09, 2022 7.460 7.599 7.460 7.512 136,821 +0.08(+1.05%)
Mar 08, 2022 7.495 7.556 7.415 7.434 55,336 +0.01(+0.12%)
Mar 07, 2022 7.495 7.560 7.408 7.426 79,861 -0.08(-1.04%)
Mar 04, 2022 7.530 7.534 7.452 7.504 60,235 -0.03(-0.34%)
Mar 03, 2022 7.556 7.607 7.469 7.530 32,511 +0.01(+0.12%)
Mar 02, 2022 7.391 7.530 7.391 7.521 23,793 +0.16(+2.12%)
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.