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 (%)
Jun 30, 2021 6.861 6.935 6.861 6.914 32,162 +0.05(+0.77%)
Jun 29, 2021 6.804 6.886 6.804 6.861 45,109 +0.03(+0.48%)
Jun 28, 2021 6.951 6.951 6.829 6.829 27,189 -0.11(-1.64%)
Jun 25, 2021 6.910 6.967 6.910 6.943 32,120 +0.02(+0.35%)
Jun 24, 2021 6.845 6.918 6.845 6.918 14,913 +0.02(+0.35%)
Jun 23, 2021 6.894 6.900 6.861 6.894 34,242 +0.07(+0.95%)
Jun 22, 2021 6.780 6.837 6.780 6.829 19,464 +0.00(+0.00%)
Jun 21, 2021 6.756 6.829 6.748 6.829 67,706 +0.06(+0.84%)
Jun 18, 2021 6.829 6.829 6.715 6.772 27,890 -0.11(-1.65%)
Jun 17, 2021 6.991 7.065 6.837 6.886 51,479 -0.17(-2.42%)
Jun 16, 2021 7.130 7.130 7.048 7.057 58,826 -0.10(-1.36%)
Jun 15, 2021 7.203 7.244 7.097 7.154 48,276 -0.02(-0.34%)
Jun 14, 2021 7.284 7.284 7.113 7.178 59,097 -0.08(-1.12%)
Jun 11, 2021 7.211 7.463 7.203 7.260 138,305 +0.09(+1.20%)
Jun 10, 2021 7.166 7.214 7.141 7.174 28,997 +0.04(+0.56%)
Jun 09, 2021 7.133 7.158 7.069 7.133 57,303 +0.02(+0.23%)
Jun 08, 2021 7.101 7.117 7.065 7.117 30,821 +0.06(+0.91%)
Jun 07, 2021 7.029 7.101 6.973 7.053 71,334 +0.03(+0.46%)
Jun 04, 2021 7.021 7.053 6.973 7.021 17,928 +0.01(+0.11%)
Jun 03, 2021 7.013 7.037 6.973 7.013 84,984 +0.00(+0.00%)
Jun 02, 2021 6.981 7.085 6.929 7.013 47,856 +0.06(+0.81%)
Jun 01, 2021 6.901 6.957 6.897 6.957 46,145 +0.10(+1.52%)
May 28, 2021 6.893 6.893 6.845 6.853 31,275 -0.02(-0.35%)
May 27, 2021 6.812 6.901 6.780 6.877 39,804 +0.10(+1.42%)
May 26, 2021 6.796 6.837 6.780 6.780 64,049 +0.00(+0.00%)
May 25, 2021 6.837 6.869 6.780 6.780 106,296 -0.07(-1.05%)
May 24, 2021 6.821 6.861 6.812 6.853 31,405 +0.04(+0.59%)
May 21, 2021 6.826 6.837 6.796 6.813 52,732 +0.04(+0.59%)
May 20, 2021 6.732 6.780 6.732 6.772 53,155 +0.05(+0.72%)
May 19, 2021 6.740 6.748 6.692 6.724 59,385 -0.08(-1.18%)
May 18, 2021 6.853 6.869 6.804 6.804 28,987 +0.00(+0.00%)
May 17, 2021 6.740 6.804 6.740 6.804 31,158 +0.07(+1.07%)
May 14, 2021 6.660 6.764 6.660 6.732 80,738 +0.07(+1.08%)
May 13, 2021 6.532 6.660 6.532 6.660 59,637 +0.10(+1.47%)
May 12, 2021 6.740 6.748 6.556 6.564 50,187 -0.17(-2.50%)
May 11, 2021 6.724 6.796 6.668 6.732 71,615 -0.08(-1.18%)
May 10, 2021 6.829 6.933 6.804 6.812 69,309 -0.04(-0.59%)
May 07, 2021 6.780 6.857 6.780 6.853 12,563 +0.11(+1.67%)
May 06, 2021 6.636 6.780 6.620 6.740 149,090 +0.11(+1.58%)
May 05, 2021 6.580 6.636 6.580 6.635 175,232 +0.06(+0.84%)
May 04, 2021 6.596 6.596 6.548 6.580 20,357 +0.00(+0.00%)
May 03, 2021 6.556 6.604 6.524 6.580 58,690 +0.04(+0.61%)
Apr 30, 2021 6.564 6.572 6.524 6.540 47,855 -0.04(-0.61%)
Apr 29, 2021 6.564 6.596 6.556 6.580 59,565 +0.02(+0.37%)
Apr 28, 2021 6.516 6.564 6.516 6.556 25,757 +0.02(+0.37%)
Apr 27, 2021 6.500 6.556 6.500 6.532 53,712 +0.00(+0.00%)
Apr 26, 2021 6.556 6.572 6.532 6.532 57,818 -0.02(-0.25%)
Apr 23, 2021 6.508 6.556 6.508 6.548 33,274 +0.05(+0.74%)
Apr 22, 2021 6.572 6.572 6.484 6.500 41,400 -0.05(-0.80%)
Apr 21, 2021 6.535 6.571 6.484 6.552 37,550 +0.09(+1.43%)
Apr 20, 2021 6.551 6.555 6.411 6.459 58,746 -0.10(-1.47%)
Apr 19, 2021 6.596 6.596 6.548 6.556 50,993 -0.02(-0.24%)
Apr 16, 2021 6.572 6.580 6.548 6.572 37,013 +0.03(+0.49%)
Apr 15, 2021 6.532 6.604 6.516 6.540 66,672 +0.00(+0.00%)
Apr 14, 2021 6.484 6.620 6.484 6.540 181,216 +0.05(+0.74%)
Apr 13, 2021 6.435 6.532 6.379 6.492 73,273 +0.02(+0.25%)
Apr 12, 2021 6.379 6.500 6.379 6.475 88,658 -0.01(-0.12%)
Apr 09, 2021 6.459 6.484 6.451 6.484 7,352 +0.04(+0.62%)
Apr 08, 2021 6.459 6.484 6.443 6.443 25,474 +0.03(+0.50%)
Apr 07, 2021 6.443 6.469 6.403 6.411 72,723 -0.03(-0.50%)
Apr 06, 2021 6.395 6.475 6.395 6.443 46,161 -0.01(-0.12%)
Apr 05, 2021 6.484 6.557 6.387 6.451 81,490 +0.06(+1.00%)
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.