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 )

7.660 +0.010 (+0.13%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 26, 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 (%)
Jan 31, 2017 4.189 4.189 4.160 4.183 32,294 +0.01(+0.14%)
Jan 30, 2017 4.171 4.177 4.131 4.177 34,546 +0.00(+0.00%)
Jan 27, 2017 4.194 4.194 4.154 4.177 28,148 +0.00(+0.00%)
Jan 26, 2017 4.189 4.189 4.171 4.177 33,113 -0.01(-0.27%)
Jan 25, 2017 4.137 4.192 4.137 4.189 52,731 +0.03(+0.83%)
Jan 24, 2017 4.137 4.154 4.074 4.154 60,270 +0.07(+1.83%)
Jan 23, 2017 4.057 4.080 4.029 4.080 52,924 +0.04(+0.99%)
Jan 20, 2017 4.039 4.051 4.016 4.039 66,579 +0.01(+0.29%)
Jan 19, 2017 4.051 4.079 4.005 4.028 77,615 -0.04(-0.99%)
Jan 18, 2017 4.057 4.068 4.030 4.068 65,729 +0.03(+0.71%)
Jan 17, 2017 4.045 4.062 4.028 4.039 55,144 -0.01(-0.14%)
Jan 13, 2017 4.045 4.045 4.045 0 +0.01(+0.28%)
Jan 12, 2017 4.034 4.045 4.016 4.034 44,370 -0.03(-0.85%)
Jan 11, 2017 4.068 4.068 4.034 4.068 28,833 +0.02(+0.43%)
Jan 10, 2017 4.045 4.068 4.039 4.051 64,449 +0.01(+0.14%)
Jan 09, 2017 4.068 4.068 4.039 4.045 75,435 -0.02(-0.56%)
Jan 06, 2017 4.085 4.085 4.061 4.068 109,439 +0.00(+0.00%)
Jan 05, 2017 4.062 4.091 4.039 4.068 157,993 +0.00(+0.00%)
Jan 04, 2017 4.016 4.085 4.011 4.068 62,884 +0.06(+1.43%)
Jan 03, 2017 3.999 4.022 3.995 4.011 25,199 +0.03(+0.72%)
Dec 30, 2016 3.982 3.982 3.982 0 -0.03(-0.72%)
Dec 29, 2016 3.965 4.011 3.959 4.011 73,643 +0.05(+1.16%)
Dec 28, 2016 4.005 4.005 3.959 3.965 33,969 -0.03(-0.86%)
Dec 27, 2016 3.965 3.999 3.965 3.999 25,251 +0.03(+0.72%)
Dec 23, 2016 3.971 3.971 3.971 0 +0.00(+0.00%)
Dec 22, 2016 3.982 3.988 3.959 3.971 99,672 -0.02(-0.58%)
Dec 21, 2016 4.016 4.021 3.988 3.994 38,131 +0.00(+0.00%)
Dec 20, 2016 3.999 4.005 3.933 3.994 87,490 -0.02(-0.43%)
Dec 19, 2016 4.034 4.046 4.005 4.011 400,879 +0.01(+0.29%)
Dec 16, 2016 4.068 4.085 3.999 3.999 20,204 -0.09(-2.24%)
Dec 15, 2016 4.051 4.091 4.022 4.091 31,550 +0.04(+0.99%)
Dec 14, 2016 4.160 4.160 4.022 4.051 79,926 -0.13(-3.16%)
Dec 13, 2016 4.131 4.183 4.062 4.183 265,571 +0.13(+3.11%)
Dec 12, 2016 4.028 4.062 4.006 4.057 53,487 +0.05(+1.13%)
Dec 09, 2016 4.051 4.057 4.011 4.011 63,649 -0.02(-0.42%)
Dec 08, 2016 4.034 4.051 4.022 4.028 23,264 +0.00(+0.00%)
Dec 07, 2016 3.949 4.028 3.949 4.028 35,866 +0.11(+2.73%)
Dec 06, 2016 3.921 3.978 3.921 3.921 36,391 -0.04(-1.00%)
Dec 05, 2016 3.989 4.000 3.949 3.961 45,664 +0.00(+0.00%)
Dec 02, 2016 3.916 3.961 3.876 3.961 76,637 +0.06(+1.59%)
Dec 01, 2016 3.927 3.966 3.899 3.899 33,736 -0.03(-0.86%)
Nov 30, 2016 3.961 3.961 3.911 3.932 29,969 +0.03(+0.72%)
Nov 29, 2016 3.932 3.961 3.904 3.904 40,065 -0.02(-0.43%)
Nov 28, 2016 3.938 3.972 3.921 3.921 27,440 -0.06(-1.42%)
Nov 25, 2016 3.983 4.000 3.955 3.978 18,892 +0.02(+0.43%)
Nov 23, 2016 3.961 3.961 3.961 0 -0.02(-0.43%)
Nov 22, 2016 3.921 4.029 3.916 3.978 97,773 +0.05(+1.29%)
Nov 21, 2016 3.904 3.955 3.853 3.927 100,527 +0.03(+0.88%)
Nov 18, 2016 3.845 3.904 3.831 3.893 28,948 +0.05(+1.32%)
Nov 17, 2016 3.859 3.868 3.831 3.842 44,815 -0.01(-0.15%)
Nov 16, 2016 3.825 3.865 3.797 3.848 191,691 +0.03(+0.74%)
Nov 15, 2016 3.775 3.831 3.769 3.820 48,186 +0.01(+0.15%)
Nov 14, 2016 3.814 3.842 3.791 3.814 51,329 +0.01(+0.15%)
Nov 11, 2016 3.808 3.825 3.780 3.808 31,947 -0.02(-0.59%)
Nov 10, 2016 3.780 3.870 3.758 3.831 82,381 +0.07(+1.80%)
Nov 09, 2016 3.763 3.679 3.763 158,343 +0.08(+2.30%)
Nov 08, 2016 3.684 3.724 3.653 3.679 36,026 -0.01(-0.15%)
Nov 07, 2016 3.712 3.712 3.667 3.684 45,740 +0.01(+0.31%)
Nov 04, 2016 3.696 3.696 3.645 3.673 160,166 +0.02(+0.46%)
Nov 03, 2016 3.701 3.701 3.645 3.656 100,222 -0.01(-0.31%)
Nov 02, 2016 3.729 3.729 3.667 3.667 63,328 -0.05(-1.22%)
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.