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 )

7.643 +0.078 (+1.03%)
Streaming Delayed Price Updated: 3:02 PM EDT, May 2, 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 01, 2024 7.600 7.640 7.560 7.565 29,118 -0.02(-0.33%)
Apr 30, 2024 7.650 7.660 7.590 7.590 19,344 -0.08(-1.07%)
Apr 29, 2024 7.670 7.690 7.660 7.672 8,759 +0.01(+0.16%)
Apr 26, 2024 7.620 7.690 7.620 7.660 44,205 +0.01(+0.13%)
Apr 25, 2024 7.610 7.680 7.570 7.650 21,262 -0.04(-0.52%)
Apr 24, 2024 7.720 7.735 7.650 7.690 25,323 -0.04(-0.52%)
Apr 23, 2024 7.700 7.740 7.666 7.730 31,026 +0.02(+0.26%)
Apr 22, 2024 7.690 7.730 7.660 7.710 20,277 +0.06(+0.78%)
Apr 19, 2024 7.690 7.730 7.650 7.650 29,474 +0.00(+0.03%)
Apr 18, 2024 7.660 7.690 7.640 7.647 32,331 +0.01(+0.10%)
Apr 17, 2024 7.700 7.700 7.624 7.640 33,553 -0.03(-0.39%)
Apr 16, 2024 7.700 7.702 7.620 7.670 16,555 -0.02(-0.26%)
Apr 15, 2024 7.750 7.830 7.680 7.690 23,288 -0.06(-0.78%)
Apr 12, 2024 7.920 7.920 7.736 7.750 28,695 -0.17(-2.15%)
Apr 11, 2024 7.910 7.930 7.890 7.920 11,823 +0.01(+0.13%)
Apr 10, 2024 8.000 8.020 7.900 7.910 30,419 -0.18(-2.22%)
Apr 09, 2024 8.060 8.108 8.030 8.090 26,259 +0.05(+0.62%)
Apr 08, 2024 8.060 8.060 7.947 8.040 20,663 +0.01(+0.12%)
Apr 05, 2024 7.940 8.070 7.940 8.030 16,657 +0.09(+1.13%)
Apr 04, 2024 8.020 8.110 7.930 7.940 123,552 -0.09(-1.12%)
Apr 03, 2024 7.910 8.060 7.900 8.030 29,183 +0.10(+1.26%)
Apr 02, 2024 8.000 8.010 7.930 7.930 27,611 -0.07(-0.88%)
Apr 01, 2024 8.050 8.060 8.000 8.000 25,255 -0.04(-0.50%)
Mar 28, 2024 7.900 8.040 7.900 8.040 79,078 +0.16(+2.03%)
Mar 27, 2024 7.800 7.880 7.800 7.880 21,870 +0.14(+1.81%)
Mar 26, 2024 7.790 7.790 7.740 7.740 23,084 +0.00(+0.00%)
Mar 25, 2024 7.720 7.781 7.720 7.740 9,558 +0.00(+0.00%)
Mar 22, 2024 7.800 7.800 7.740 7.740 11,379 -0.05(-0.64%)
Mar 21, 2024 7.730 7.840 7.730 7.790 15,712 +0.07(+0.91%)
Mar 20, 2024 7.580 7.720 7.580 7.720 14,042 +0.12(+1.58%)
Mar 19, 2024 7.580 7.600 7.545 7.600 11,555 -0.01(-0.13%)
Mar 18, 2024 7.690 7.690 7.610 7.610 18,234 -0.03(-0.35%)
Mar 15, 2024 7.580 7.670 7.580 7.636 34,511 +0.03(+0.35%)
Mar 14, 2024 7.680 7.690 7.600 7.610 32,257 -0.14(-1.87%)
Mar 13, 2024 7.700 7.790 7.700 7.755 27,318 +0.08(+1.09%)
Mar 12, 2024 7.701 7.701 7.662 7.671 22,688 +0.00(+0.00%)
Mar 11, 2024 7.652 7.691 7.622 7.671 27,263 -0.01(-0.13%)
Mar 08, 2024 7.681 7.770 7.662 7.681 55,259 -0.05(-0.64%)
Mar 07, 2024 7.740 7.780 7.701 7.730 45,586 +0.02(+0.26%)
Mar 06, 2024 7.701 7.730 7.694 7.711 21,650 +0.08(+1.03%)
Mar 05, 2024 7.701 7.701 7.603 7.632 25,117 -0.07(-0.89%)
Mar 04, 2024 7.652 7.701 7.652 7.701 19,626 +0.05(+0.64%)
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.