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 )

7.650 UNCHANGED
Streaming Delayed Price Updated: 3:59 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 (%)
Mar 31, 2023 7.456 7.458 7.421 7.453 15,292 +0.08(+1.07%)
Mar 30, 2023 7.642 7.642 7.311 7.375 57,578 +0.02(+0.24%)
Mar 29, 2023 7.329 7.357 7.283 7.357 27,066 +0.10(+1.40%)
Mar 28, 2023 7.209 7.311 7.208 7.255 63,981 +0.04(+0.51%)
Mar 27, 2023 7.209 7.237 7.154 7.219 18,702 +0.05(+0.64%)
Mar 24, 2023 7.117 7.182 7.080 7.173 33,318 +0.03(+0.39%)
Mar 23, 2023 7.404 7.404 7.026 7.145 39,140 +0.02(+0.26%)
Mar 22, 2023 7.265 7.464 7.127 7.127 48,249 -0.13(-1.78%)
Mar 21, 2023 7.200 7.421 7.200 7.255 49,748 +0.05(+0.64%)
Mar 20, 2023 7.182 7.292 7.145 7.209 53,041 +0.03(+0.38%)
Mar 17, 2023 7.283 7.292 7.182 7.182 57,991 -0.11(-1.52%)
Mar 16, 2023 7.127 7.334 7.127 7.292 24,462 +0.06(+0.89%)
Mar 15, 2023 7.375 7.371 7.200 7.228 25,898 -0.28(-3.68%)
Mar 14, 2023 7.550 7.615 7.440 7.504 39,809 +0.12(+1.62%)
Mar 13, 2023 7.522 7.544 7.384 7.384 34,656 -0.25(-3.26%)
Mar 10, 2023 7.624 7.711 7.568 7.633 33,349 +0.04(+0.55%)
Mar 09, 2023 7.755 7.791 7.573 7.591 59,448 -0.16(-2.11%)
Mar 08, 2023 7.718 7.844 7.714 7.755 22,274 +0.05(+0.59%)
Mar 07, 2023 7.864 7.873 7.709 7.709 36,426 -0.21(-2.63%)
Mar 06, 2023 7.972 7.972 7.904 7.918 41,294 -0.06(-0.80%)
Mar 03, 2023 7.918 7.981 7.918 7.981 52,253 +0.14(+1.73%)
Mar 02, 2023 7.836 7.855 7.828 7.845 42,501 +0.02(+0.23%)
Mar 01, 2023 7.818 7.864 7.809 7.827 33,442 +0.03(+0.41%)
Feb 28, 2023 7.764 7.827 7.755 7.796 29,862 +0.05(+0.64%)
Feb 27, 2023 7.755 7.882 7.728 7.746 38,223 +0.03(+0.35%)
Feb 24, 2023 7.664 7.737 7.637 7.718 18,294 -0.05(-0.70%)
Feb 23, 2023 7.782 7.791 7.664 7.773 97,305 +0.06(+0.76%)
Feb 22, 2023 7.718 7.841 7.646 7.714 48,786 -0.00(-0.06%)
Feb 21, 2023 7.900 7.900 7.709 7.718 80,300 -0.16(-2.07%)
Feb 17, 2023 7.900 7.963 7.882 7.882 105,334 -0.04(-0.46%)
Feb 16, 2023 7.855 7.954 7.791 7.918 62,516 +0.01(+0.11%)
Feb 15, 2023 7.845 7.927 7.827 7.909 62,954 +0.00(+0.00%)
Feb 14, 2023 7.927 7.972 7.873 7.909 68,866 +0.00(+0.00%)
Feb 13, 2023 7.817 7.918 7.817 7.909 25,402 +0.07(+0.93%)
Feb 10, 2023 7.709 7.836 7.709 7.836 15,661 +0.04(+0.47%)
Feb 09, 2023 7.882 7.935 7.791 7.800 29,984 -0.09(-1.15%)
Feb 08, 2023 7.891 7.918 7.850 7.891 52,790 -0.05(-0.57%)
Feb 07, 2023 7.855 8.045 7.855 7.936 78,589 +0.04(+0.46%)
Feb 06, 2023 7.991 7.991 7.827 7.900 110,660 -0.06(-0.80%)
Feb 03, 2023 8.009 8.072 7.963 7.963 31,825 -0.07(-0.90%)
Feb 02, 2023 8.036 8.113 7.963 8.036 149,780 +0.11(+1.37%)
Feb 01, 2023 7.900 8.000 7.845 7.927 121,675 +0.04(+0.46%)
Jan 31, 2023 7.855 7.891 7.818 7.891 51,315 +0.07(+0.93%)
Jan 30, 2023 7.818 7.880 7.809 7.818 37,227 -0.04(-0.46%)
Jan 27, 2023 7.809 7.891 7.809 7.855 49,361 +0.05(+0.58%)
Jan 26, 2023 7.818 7.818 7.764 7.809 70,407 +0.03(+0.35%)
Jan 25, 2023 7.746 7.791 7.746 7.782 47,225 -0.04(-0.46%)
Jan 24, 2023 7.755 7.818 7.709 7.818 23,193 +0.05(+0.70%)
Jan 23, 2023 7.718 7.809 7.714 7.764 15,055 +0.05(+0.59%)
Jan 20, 2023 7.628 7.737 7.610 7.718 21,025 +0.12(+1.55%)
Jan 19, 2023 7.637 7.664 7.601 7.601 38,019 -0.05(-0.71%)
Jan 18, 2023 7.773 7.800 7.646 7.655 20,197 -0.09(-1.17%)
Jan 17, 2023 7.782 7.818 7.746 7.746 25,861 -0.05(-0.70%)
Jan 13, 2023 7.755 7.800 7.755 7.800 18,841 +0.05(+0.70%)
Jan 12, 2023 7.764 7.764 7.709 7.746 47,063 +0.02(+0.23%)
Jan 11, 2023 7.700 7.728 7.664 7.728 44,137 +0.09(+1.19%)
Jan 10, 2023 7.546 7.637 7.546 7.637 40,893 +0.11(+1.45%)
Jan 09, 2023 7.628 7.665 7.528 7.528 33,844 -0.01(-0.12%)
Jan 06, 2023 7.419 7.573 7.419 7.537 32,927 +0.18(+2.47%)
Jan 05, 2023 7.397 7.397 7.274 7.356 15,560 -0.01(-0.12%)
Jan 04, 2023 7.374 7.415 7.351 7.365 24,544 +0.10(+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.