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 (%)
Dec 31, 2015 3.114 3.130 3.130 3.130 119,318 +0.01(+0.17%)
Dec 30, 2015 3.130 3.147 3.125 3.125 108,399 -0.02(-0.69%)
Dec 29, 2015 3.130 3.157 3.120 3.147 212,825 +0.00(+0.00%)
Dec 28, 2015 3.157 3.157 3.114 3.147 36,490 -0.02(-0.68%)
Dec 24, 2015 3.136 3.168 3.168 3.168 83,003 +0.03(+1.03%)
Dec 23, 2015 3.098 3.152 3.098 3.136 37,066 +0.04(+1.40%)
Dec 22, 2015 3.060 3.093 3.060 3.093 87,884 +0.02(+0.70%)
Dec 21, 2015 3.050 3.071 3.039 3.071 293,344 +0.04(+1.25%)
Dec 18, 2015 3.044 3.044 3.023 3.033 151,856 -0.01(-0.18%)
Dec 17, 2015 3.071 3.071 3.033 3.039 252,085 -0.02(-0.71%)
Dec 16, 2015 3.012 3.060 2.996 3.060 347,860 +0.06(+1.98%)
Dec 15, 2015 3.017 3.039 2.996 3.001 676,763 +0.01(+0.36%)
Dec 14, 2015 3.033 3.055 2.979 2.990 314,855 -0.06(-1.95%)
Dec 11, 2015 3.103 3.131 3.028 3.050 461,692 -0.08(-2.42%)
Dec 10, 2015 3.104 3.153 3.104 3.125 164,603 +0.01(+0.17%)
Dec 09, 2015 3.162 3.173 3.114 3.120 45,098 -0.03(-0.84%)
Dec 08, 2015 3.162 3.162 3.125 3.146 104,709 -0.03(-0.83%)
Dec 07, 2015 3.215 3.215 3.157 3.173 110,326 -0.03(-0.99%)
Dec 04, 2015 3.189 3.226 3.183 3.204 66,483 +0.03(+0.83%)
Dec 03, 2015 3.210 3.210 3.173 3.178 52,661 -0.03(-0.82%)
Dec 02, 2015 3.247 3.247 3.204 3.204 75,656 -0.03(-0.98%)
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.