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 7.457 7.459 7.422 7.455 15,289 +0.08(+1.07%)
Mar 30, 2023 7.643 7.643 7.312 7.376 57,569 +0.02(+0.24%)
Mar 29, 2023 7.330 7.358 7.284 7.358 27,062 +0.10(+1.40%)
Mar 28, 2023 7.210 7.312 7.209 7.257 63,971 +0.04(+0.51%)
Mar 27, 2023 7.210 7.238 7.155 7.220 18,699 +0.05(+0.64%)
Mar 24, 2023 7.118 7.183 7.082 7.174 33,313 +0.03(+0.39%)
Mar 23, 2023 7.406 7.406 7.027 7.146 39,134 +0.02(+0.26%)
Mar 22, 2023 7.266 7.465 7.128 7.128 48,241 -0.13(-1.78%)
Mar 21, 2023 7.201 7.422 7.201 7.257 49,740 +0.05(+0.64%)
Mar 20, 2023 7.183 7.293 7.146 7.210 53,032 +0.03(+0.38%)
Mar 17, 2023 7.284 7.293 7.183 7.183 57,982 -0.11(-1.52%)
Mar 16, 2023 7.128 7.335 7.128 7.293 24,459 +0.06(+0.89%)
Mar 15, 2023 7.376 7.372 7.201 7.229 25,894 -0.28(-3.68%)
Mar 14, 2023 7.551 7.616 7.441 7.505 39,803 +0.12(+1.62%)
Mar 13, 2023 7.524 7.545 7.385 7.385 34,651 -0.25(-3.26%)
Mar 10, 2023 7.625 7.712 7.570 7.634 33,344 +0.04(+0.55%)
Mar 09, 2023 7.756 7.792 7.575 7.593 59,439 -0.16(-2.11%)
Mar 08, 2023 7.720 7.846 7.715 7.756 22,271 +0.05(+0.59%)
Mar 07, 2023 7.865 7.874 7.711 7.711 36,420 -0.21(-2.63%)
Mar 06, 2023 7.974 7.974 7.906 7.919 41,288 -0.06(-0.80%)
Mar 03, 2023 7.919 7.983 7.919 7.983 52,245 +0.14(+1.73%)
Mar 02, 2023 7.838 7.856 7.829 7.847 42,494 +0.02(+0.23%)
Mar 01, 2023 7.819 7.865 7.810 7.829 33,437 +0.03(+0.41%)
Feb 28, 2023 7.765 7.829 7.756 7.797 29,857 +0.05(+0.64%)
Feb 27, 2023 7.756 7.883 7.729 7.747 38,217 +0.03(+0.35%)
Feb 24, 2023 7.665 7.738 7.638 7.720 18,291 -0.05(-0.70%)
Feb 23, 2023 7.783 7.792 7.665 7.774 97,290 +0.06(+0.76%)
Feb 22, 2023 7.720 7.842 7.647 7.715 48,779 -0.00(-0.06%)
Feb 21, 2023 7.901 7.901 7.711 7.720 80,288 -0.16(-2.07%)
Feb 17, 2023 7.901 7.965 7.883 7.883 105,318 -0.04(-0.46%)
Feb 16, 2023 7.856 7.955 7.792 7.919 62,507 +0.01(+0.11%)
Feb 15, 2023 7.847 7.928 7.829 7.910 62,944 +0.00(+0.00%)
Feb 14, 2023 7.928 7.974 7.874 7.910 68,855 +0.00(+0.00%)
Feb 13, 2023 7.818 7.919 7.818 7.910 25,398 +0.07(+0.93%)
Feb 10, 2023 7.711 7.838 7.711 7.838 15,659 +0.04(+0.47%)
Feb 09, 2023 7.883 7.936 7.792 7.801 29,980 -0.09(-1.15%)
Feb 08, 2023 7.892 7.919 7.851 7.892 52,781 -0.05(-0.57%)
Feb 07, 2023 7.856 8.046 7.856 7.937 78,577 +0.04(+0.46%)
Feb 06, 2023 7.992 7.992 7.829 7.901 110,643 -0.06(-0.80%)
Feb 03, 2023 8.010 8.073 7.965 7.965 31,820 -0.07(-0.90%)
Feb 02, 2023 8.037 8.114 7.965 8.037 149,757 +0.11(+1.37%)
Feb 01, 2023 7.901 8.001 7.847 7.928 121,656 +0.04(+0.46%)
Jan 31, 2023 7.856 7.892 7.819 7.892 51,308 +0.07(+0.93%)
Jan 30, 2023 7.819 7.882 7.810 7.819 37,221 -0.04(-0.46%)
Jan 27, 2023 7.810 7.892 7.810 7.856 49,353 +0.05(+0.58%)
Jan 26, 2023 7.819 7.819 7.765 7.810 70,396 +0.03(+0.35%)
Jan 25, 2023 7.747 7.792 7.747 7.783 47,218 -0.04(-0.46%)
Jan 24, 2023 7.756 7.819 7.711 7.819 23,189 +0.05(+0.70%)
Jan 23, 2023 7.720 7.810 7.715 7.765 15,053 +0.05(+0.59%)
Jan 20, 2023 7.629 7.738 7.611 7.720 21,022 +0.12(+1.55%)
Jan 19, 2023 7.638 7.665 7.602 7.602 38,013 -0.05(-0.71%)
Jan 18, 2023 7.774 7.801 7.647 7.656 20,194 -0.09(-1.17%)
Jan 17, 2023 7.783 7.819 7.747 7.747 25,857 -0.05(-0.70%)
Jan 13, 2023 7.756 7.801 7.756 7.801 18,838 +0.05(+0.70%)
Jan 12, 2023 7.765 7.765 7.711 7.747 47,056 +0.02(+0.23%)
Jan 11, 2023 7.702 7.729 7.665 7.729 44,130 +0.09(+1.19%)
Jan 10, 2023 7.547 7.638 7.547 7.638 40,887 +0.11(+1.45%)
Jan 09, 2023 7.629 7.666 7.529 7.529 33,839 -0.01(-0.12%)
Jan 06, 2023 7.420 7.575 7.420 7.538 32,922 +0.18(+2.47%)
Jan 05, 2023 7.398 7.398 7.275 7.357 15,557 -0.01(-0.12%)
Jan 04, 2023 7.375 7.416 7.352 7.366 24,541 +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.