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 (%)
May 29, 2015 3.886 3.917 3.881 3.907 142,552 +0.02(+0.54%)
May 28, 2015 3.896 3.917 3.881 3.886 86,020 -0.02(-0.40%)
May 27, 2015 3.901 3.911 3.865 3.901 200,960 +0.03(+0.67%)
May 26, 2015 3.938 3.938 3.875 3.875 89,383 -0.07(-1.84%)
May 22, 2015 3.948 3.948 3.948 3.948 82,278 +0.02(+0.53%)
May 21, 2015 3.907 3.943 3.896 3.927 108,770 +0.01(+0.27%)
May 20, 2015 3.917 3.943 3.907 3.917 60,126 +0.00(+0.00%)
May 19, 2015 3.922 3.948 3.917 3.917 76,747 -0.02(-0.40%)
May 18, 2015 3.896 3.953 3.896 3.933 52,167 +0.03(+0.67%)
May 15, 2015 3.922 3.941 3.901 3.907 46,800 -0.03(-0.79%)
May 14, 2015 3.943 3.953 3.917 3.938 150,124 +0.04(+0.93%)
May 13, 2015 3.917 3.933 3.891 3.901 135,991 -0.05(-1.32%)
May 12, 2015 3.938 3.959 3.901 3.953 247,858 +0.04(+0.93%)
May 11, 2015 3.959 3.959 3.917 3.917 102,551 -0.04(-0.92%)
May 08, 2015 3.927 3.959 3.921 3.953 110,396 +0.04(+1.06%)
May 07, 2015 3.907 3.927 3.870 3.912 86,099 +0.03(+0.67%)
May 06, 2015 3.891 3.922 3.881 3.886 270,302 -0.02(-0.40%)
May 05, 2015 3.933 3.933 3.875 3.901 88,762 -0.03(-0.79%)
May 04, 2015 3.953 3.953 3.927 3.933 89,267 +0.00(+0.00%)
May 01, 2015 3.896 3.938 3.894 3.933 141,064 +0.05(+1.34%)
Apr 30, 2015 3.886 3.896 3.865 3.881 190,758 -0.02(-0.53%)
Apr 29, 2015 3.917 3.917 3.875 3.901 187,465 -0.03(-0.79%)
Apr 28, 2015 3.907 3.969 3.896 3.933 86,257 +0.04(+0.93%)
Apr 27, 2015 3.917 3.933 3.896 3.896 48,767 -0.02(-0.53%)
Apr 24, 2015 3.927 3.933 3.896 3.917 44,466 +0.02(+0.40%)
Apr 23, 2015 3.875 3.907 3.870 3.901 54,176 +0.03(+0.81%)
Apr 22, 2015 3.860 3.886 3.844 3.870 98,026 +0.00(+0.00%)
Apr 21, 2015 3.891 3.891 3.855 3.870 56,814 -0.01(-0.27%)
Apr 20, 2015 3.875 3.896 3.875 3.881 53,744 +0.00(+0.00%)
Apr 17, 2015 3.886 3.886 3.839 3.881 39,751 -0.03(-0.67%)
Apr 16, 2015 3.881 3.907 3.865 3.907 235,367 +0.03(+0.67%)
Apr 15, 2015 3.844 3.891 3.844 3.881 42,757 +0.04(+0.95%)
Apr 14, 2015 3.813 3.860 3.813 3.844 61,512 +0.01(+0.27%)
Apr 13, 2015 3.834 3.860 3.818 3.834 73,442 -0.01(-0.20%)
Apr 10, 2015 3.865 3.870 3.830 3.842 164,158 +0.00(+0.04%)
Apr 09, 2015 3.839 3.840 3.808 3.840 68,488 +0.00(+0.03%)
Apr 08, 2015 3.818 3.839 3.813 3.839 67,656 +0.02(+0.55%)
Apr 07, 2015 3.818 3.818 3.808 3.818 99,391 +0.00(+0.00%)
Apr 06, 2015 3.777 3.839 3.777 3.818 50,468 +0.03(+0.69%)
Apr 02, 2015 3.777 3.792 3.792 3.792 74,973 +0.03(+0.83%)
Apr 01, 2015 3.761 3.782 3.745 3.761 295,753 -0.02(-0.41%)
Mar 31, 2015 3.777 3.792 3.761 3.777 117,861 -0.03(-0.82%)
Mar 30, 2015 3.782 3.818 3.782 3.808 65,935 +0.03(+0.83%)
Mar 27, 2015 3.756 3.782 3.756 3.777 41,806 -0.00(-0.12%)
Mar 26, 2015 3.782 3.797 3.740 3.781 119,970 -0.01(-0.16%)
Mar 25, 2015 3.834 3.855 3.782 3.787 209,082 -0.06(-1.62%)
Mar 24, 2015 3.849 3.860 3.844 3.849 92,222 -0.01(-0.14%)
Mar 23, 2015 3.849 3.865 3.849 3.855 13,477 +0.02(+0.41%)
Mar 20, 2015 3.813 3.849 3.808 3.839 216,289 +0.03(+0.82%)
Mar 19, 2015 3.808 3.808 3.782 3.808 166,553 -0.01(-0.27%)
Mar 18, 2015 3.735 3.823 3.735 3.818 528,329 +0.05(+1.24%)
Mar 17, 2015 3.771 3.771 3.745 3.771 49,189 -0.02(-0.41%)
Mar 16, 2015 3.761 3.803 3.756 3.787 169,694 +0.05(+1.25%)
Mar 13, 2015 3.756 3.756 3.688 3.740 117,440 -0.02(-0.55%)
Mar 12, 2015 3.740 3.771 3.735 3.761 100,654 +0.01(+0.28%)
Mar 11, 2015 3.745 3.756 3.724 3.751 65,328 -0.01(-0.14%)
Mar 10, 2015 3.782 3.782 3.745 3.756 59,701 -0.05(-1.37%)
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.