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 +0.030 (+0.38%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 10, 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 29, 2015 3.886 3.917 3.881 3.907 142,552 +0.02(+0.54%)
May 28, 2015 3.896 3.917 3.881 3.886 86,020 -0.02(-0.40%)
May 27, 2015 3.901 3.911 3.865 3.901 200,960 +0.03(+0.67%)
May 26, 2015 3.938 3.938 3.875 3.875 89,383 -0.07(-1.84%)
May 22, 2015 3.948 3.948 3.948 3.948 82,278 +0.02(+0.53%)
May 21, 2015 3.907 3.943 3.896 3.927 108,770 +0.01(+0.27%)
May 20, 2015 3.917 3.943 3.907 3.917 60,126 +0.00(+0.00%)
May 19, 2015 3.922 3.948 3.917 3.917 76,747 -0.02(-0.40%)
May 18, 2015 3.896 3.953 3.896 3.933 52,167 +0.03(+0.67%)
May 15, 2015 3.922 3.941 3.901 3.907 46,800 -0.03(-0.79%)
May 14, 2015 3.943 3.953 3.917 3.938 150,124 +0.04(+0.93%)
May 13, 2015 3.917 3.933 3.891 3.901 135,991 -0.05(-1.32%)
May 12, 2015 3.938 3.959 3.901 3.953 247,858 +0.04(+0.93%)
May 11, 2015 3.959 3.959 3.917 3.917 102,551 -0.04(-0.92%)
May 08, 2015 3.927 3.959 3.921 3.953 110,396 +0.04(+1.06%)
May 07, 2015 3.907 3.927 3.870 3.912 86,099 +0.03(+0.67%)
May 06, 2015 3.891 3.922 3.881 3.886 270,302 -0.02(-0.40%)
May 05, 2015 3.933 3.933 3.875 3.901 88,762 -0.03(-0.79%)
May 04, 2015 3.953 3.953 3.927 3.933 89,267 +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.