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 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 (%)
Nov 30, 2021 7.246 7.261 7.059 7.089 65,224 -0.18(-2.50%)
Nov 29, 2021 7.395 7.395 7.238 7.271 98,774 -0.17(-2.33%)
Nov 26, 2021 7.213 7.444 7.105 7.444 51,716 +0.08(+1.12%)
Nov 24, 2021 7.304 7.366 7.269 7.362 20,789 +0.02(+0.22%)
Nov 23, 2021 7.345 7.353 7.296 7.345 64,414 -0.01(-0.11%)
Nov 22, 2021 7.387 7.484 7.353 7.353 100,987 -0.03(-0.45%)
Nov 19, 2021 7.420 7.477 7.098 7.387 65,371 -0.07(-1.00%)
Nov 18, 2021 7.543 7.461 7.457 7.461 36,363 -0.03(-0.44%)
Nov 17, 2021 7.552 7.568 7.477 7.494 38,501 -0.06(-0.77%)
Nov 16, 2021 7.568 7.601 7.552 7.552 30,174 -0.02(-0.22%)
Nov 15, 2021 7.576 7.593 7.559 7.568 40,079 +0.02(+0.22%)
Nov 12, 2021 7.527 7.576 7.527 7.552 62,474 +0.05(+0.66%)
Nov 11, 2021 7.469 7.514 7.469 7.502 66,398 +0.04(+0.55%)
Nov 10, 2021 7.593 7.461 173,393 -0.13(-1.74%)
Nov 09, 2021 7.576 7.847 7.547 7.593 48,569 +0.02(+0.33%)
Nov 08, 2021 7.552 7.580 7.535 7.568 41,529 +0.02(+0.22%)
Nov 05, 2021 7.494 7.552 7.473 7.552 50,701 +0.12(+1.55%)
Nov 04, 2021 7.403 7.461 7.403 7.436 43,759 +0.08(+1.12%)
Nov 03, 2021 7.337 7.386 7.296 7.353 69,889 +0.02(+0.34%)
Nov 02, 2021 7.296 7.395 7.296 7.329 243,058 +0.06(+0.79%)
Nov 01, 2021 7.230 7.292 7.224 7.271 85,165 +0.04(+0.57%)
Oct 29, 2021 7.254 7.263 7.213 7.230 47,405 +0.00(+0.00%)
Oct 28, 2021 7.180 7.230 7.147 7.230 48,707 +0.05(+0.69%)
Oct 27, 2021 7.221 7.240 7.168 7.180 39,132 -0.06(-0.80%)
Oct 26, 2021 7.221 7.271 7.238 48,688 +0.02(+0.23%)
Oct 25, 2021 7.155 7.263 7.155 7.221 35,155 +0.04(+0.57%)
Oct 22, 2021 7.197 7.221 7.155 7.180 23,014 +0.03(+0.46%)
Oct 21, 2021 7.205 7.209 7.147 7.147 22,935 -0.06(-0.80%)
Oct 20, 2021 7.155 7.205 7.155 7.205 39,971 +0.07(+1.04%)
Oct 19, 2021 7.106 7.180 7.106 7.131 69,021 +0.02(+0.35%)
Oct 18, 2021 7.098 7.139 7.073 7.106 45,761 +0.01(+0.12%)
Oct 15, 2021 7.172 7.172 7.098 7.098 12,526 -0.03(-0.46%)
Oct 14, 2021 7.065 7.139 7.005 7.131 39,008 +0.12(+1.77%)
Oct 13, 2021 6.990 7.056 6.990 7.007 43,223 +0.03(+0.47%)
Oct 12, 2021 6.999 6.999 6.949 6.974 15,977 +0.02(+0.24%)
Oct 11, 2021 7.040 7.056 6.957 6.957 48,427 -0.05(-0.71%)
Oct 08, 2021 7.015 7.082 6.974 7.007 35,544 +0.02(+0.35%)
Oct 07, 2021 6.941 7.090 6.941 6.982 34,720 +0.09(+1.32%)
Oct 06, 2021 6.867 6.916 6.797 6.891 33,841 -0.05(-0.71%)
Oct 05, 2021 6.883 6.941 6.827 6.941 16,007 +0.11(+1.57%)
Oct 04, 2021 6.908 6.908 6.825 6.834 64,297 -0.10(-1.43%)
Oct 01, 2021 6.842 6.933 6.751 6.933 34,160 +0.09(+1.33%)
Sep 30, 2021 6.825 6.883 6.809 6.842 24,045 +0.02(+0.36%)
Sep 29, 2021 6.867 6.891 6.776 6.817 45,741 -0.01(-0.12%)
Sep 28, 2021 6.809 6.858 6.809 6.825 60,548 +0.02(+0.36%)
Sep 27, 2021 6.768 6.842 6.759 6.801 65,969 +0.04(+0.61%)
Sep 24, 2021 6.768 6.784 6.747 6.759 35,197 -0.01(-0.12%)
Sep 23, 2021 6.702 6.796 6.702 6.768 48,550 +0.07(+0.99%)
Sep 22, 2021 6.611 6.702 6.603 6.702 33,297 +0.14(+2.14%)
Sep 21, 2021 6.578 6.606 6.561 6.561 10,697 -0.01(-0.13%)
Sep 20, 2021 6.619 6.668 6.537 6.569 56,137 -0.15(-2.27%)
Sep 17, 2021 6.710 6.776 6.702 6.722 29,242 +0.01(+0.18%)
Sep 16, 2021 6.759 6.825 6.710 6.710 24,027 -0.08(-1.22%)
Sep 15, 2021 6.735 6.792 6.710 6.792 55,080 +0.06(+0.86%)
Sep 14, 2021 6.809 6.809 6.735 6.735 36,135 -0.10(-1.45%)
Sep 13, 2021 6.817 6.858 6.743 6.834 55,711 +0.04(+0.61%)
Sep 10, 2021 6.842 6.908 6.792 6.792 105,115 -0.01(-0.18%)
Sep 09, 2021 6.853 6.918 6.804 6.804 56,334 -0.04(-0.59%)
Sep 08, 2021 6.825 6.984 6.825 6.845 50,710 -0.02(-0.24%)
Sep 07, 2021 6.926 6.951 6.804 6.861 37,258 -0.08(-1.17%)
Sep 03, 2021 6.918 7.065 6.861 6.943 78,672 +0.07(+1.06%)
Sep 02, 2021 6.870 6.902 6.830 6.870 37,138 +0.00(+0.00%)
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.