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 )

7.680 +0.030 (+0.39%)
Streaming Delayed Price Updated: 3:33 PM EDT, Sep 18, 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 (%)
Jan 31, 2018 4.891 4.951 4.879 4.879 95,039 +0.00(+0.00%)
Jan 30, 2018 4.988 5.006 4.861 4.879 335,855 -0.11(-2.18%)
Jan 29, 2018 5.006 5.060 4.964 4.988 238,242 -0.03(-0.61%)
Jan 26, 2018 4.994 5.024 4.994 5.018 114,090 +0.02(+0.37%)
Jan 25, 2018 5.042 5.042 4.982 5.000 134,501 +0.00(+0.00%)
Jan 24, 2018 5.012 5.018 4.982 5.000 82,356 +0.01(+0.12%)
Jan 23, 2018 4.954 5.018 4.952 4.994 108,368 +0.02(+0.36%)
Jan 22, 2018 4.964 4.982 4.964 4.976 72,753 +0.01(+0.24%)
Jan 19, 2018 4.959 4.982 4.959 4.964 134,148 +0.01(+0.12%)
Jan 18, 2018 4.939 4.976 4.915 4.958 179,131 +0.04(+0.74%)
Jan 17, 2018 4.921 4.958 4.891 4.921 99,036 +0.02(+0.49%)
Jan 16, 2018 4.891 4.958 4.879 4.897 108,709 +0.00(+0.00%)
Jan 12, 2018 4.897 4.897 4.897 0 +0.01(+0.12%)
Jan 11, 2018 4.873 4.915 4.873 4.891 37,893 +0.04(+0.87%)
Jan 10, 2018 4.891 4.857 4.849 51,787 -0.02(-0.50%)
Jan 09, 2018 4.879 4.891 4.849 4.873 133,668 +0.00(+0.00%)
Jan 08, 2018 4.837 4.873 4.835 4.873 34,071 +0.02(+0.37%)
Jan 05, 2018 4.843 4.861 4.837 4.855 38,749 -0.01(-0.25%)
Jan 04, 2018 4.807 4.873 4.807 4.867 69,277 +0.04(+0.75%)
Jan 03, 2018 4.776 4.867 4.776 4.831 105,283 +0.04(+0.88%)
Jan 02, 2018 4.795 4.782 4.782 4.789 47,074 +0.01(+0.13%)
Dec 29, 2017 4.782 4.782 4.782 0 +0.00(+0.00%)
Dec 28, 2017 4.789 4.789 4.752 4.782 53,410 +0.02(+0.38%)
Dec 27, 2017 4.782 4.782 4.740 4.764 48,841 -0.01(-0.13%)
Dec 26, 2017 4.770 4.776 4.758 4.770 33,987 +0.02(+0.51%)
Dec 22, 2017 4.728 4.770 4.728 4.746 45,208 -0.01(-0.25%)
Dec 21, 2017 4.704 4.761 4.704 4.758 95,966 +0.05(+1.03%)
Dec 20, 2017 4.698 4.722 4.686 4.710 59,082 +0.03(+0.65%)
Dec 19, 2017 4.722 4.722 4.680 4.680 167,559 -0.02(-0.36%)
Dec 18, 2017 4.680 4.710 4.680 4.697 28,275 +0.04(+0.76%)
Dec 15, 2017 4.650 4.704 4.583 4.662 577,379 +0.01(+0.13%)
Dec 14, 2017 4.710 4.710 4.650 4.656 61,371 -0.03(-0.64%)
Dec 13, 2017 4.687 4.692 4.661 4.686 48,886 +0.04(+0.88%)
Dec 12, 2017 4.668 4.674 4.645 4.645 104,923 -0.03(-0.59%)
Dec 11, 2017 4.662 4.692 4.658 4.672 81,912 +0.03(+0.59%)
Dec 08, 2017 4.627 4.674 4.627 4.645 31,808 +0.01(+0.13%)
Dec 07, 2017 4.627 4.656 4.621 4.639 31,471 -0.01(-0.25%)
Dec 06, 2017 4.615 4.656 4.615 4.651 53,998 +0.00(+0.00%)
Dec 05, 2017 4.689 4.689 4.645 4.651 67,435 -0.02(-0.50%)
Dec 04, 2017 4.674 4.703 4.674 4.674 22,098 +0.02(+0.38%)
Dec 01, 2017 4.686 4.692 4.642 4.656 89,339 -0.03(-0.63%)
Nov 30, 2017 4.679 4.686 4.668 4.686 40,396 +0.02(+0.38%)
Nov 29, 2017 4.645 4.692 4.645 4.668 72,808 -0.01(-0.13%)
Nov 28, 2017 4.676 4.686 4.656 4.674 59,938 +0.04(+0.76%)
Nov 27, 2017 4.680 4.680 4.633 4.639 64,506 -0.05(-1.00%)
Nov 24, 2017 4.698 4.698 4.680 4.686 17,491 +0.00(+0.00%)
Nov 22, 2017 4.656 4.692 4.654 4.686 28,807 +0.03(+0.63%)
Nov 21, 2017 4.580 4.656 4.580 4.656 70,267 +0.09(+1.93%)
Nov 20, 2017 4.545 4.574 4.545 4.568 155,500 +0.01(+0.13%)
Nov 17, 2017 4.521 4.568 4.521 4.563 27,712 -0.01(-0.13%)
Nov 16, 2017 4.539 4.568 4.539 4.568 66,779 +0.04(+0.91%)
Nov 15, 2017 4.527 4.539 4.521 4.527 17,137 -0.02(-0.52%)
Nov 14, 2017 4.545 4.568 4.539 4.551 78,009 -0.05(-1.02%)
Nov 13, 2017 4.598 4.610 4.597 4.598 40,841 -0.03(-0.63%)
Nov 10, 2017 4.621 4.633 4.606 4.627 28,406 -0.01(-0.13%)
Nov 09, 2017 4.639 4.645 4.604 4.633 22,600 -0.02(-0.38%)
Nov 08, 2017 4.589 4.674 4.588 4.651 51,306 +0.05(+1.02%)
Nov 07, 2017 4.627 4.662 4.586 4.604 28,668 -0.04(-0.89%)
Nov 06, 2017 4.627 4.645 4.627 4.645 36,248 +0.03(+0.64%)
Nov 03, 2017 4.592 4.615 4.586 4.615 28,189 +0.02(+0.33%)
Nov 02, 2017 4.580 4.604 4.580 4.600 7,874 -0.00(-0.07%)
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.