Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 )

7.380 +0.010 (+0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
Jan 31, 2024 7.510 7.548 7.461 7.461 18,799 -0.05(-0.64%)
Jan 30, 2024 7.461 7.519 7.461 7.510 26,582 +0.07(+0.91%)
Jan 29, 2024 7.432 7.456 7.345 7.442 26,352 +0.04(+0.52%)
Jan 26, 2024 7.423 7.480 7.403 7.403 28,107 +0.03(+0.39%)
Jan 25, 2024 7.384 7.423 7.374 7.374 33,036 +0.03(+0.39%)
Jan 24, 2024 7.394 7.394 7.309 7.345 38,204 +0.03(+0.40%)
Jan 23, 2024 7.365 7.416 7.316 7.316 31,331 -0.05(-0.66%)
Jan 22, 2024 7.297 7.394 7.297 7.365 33,100 +0.07(+0.93%)
Jan 19, 2024 7.258 7.307 7.220 7.297 38,560 +0.06(+0.80%)
Jan 18, 2024 7.210 7.258 7.200 7.239 25,404 +0.02(+0.27%)
Jan 17, 2024 7.249 7.249 7.200 7.220 39,036 -0.05(-0.66%)
Jan 16, 2024 7.258 7.297 7.258 7.268 34,518 -0.05(-0.66%)
Jan 12, 2024 7.258 7.374 7.258 7.316 49,269 +0.02(+0.26%)
Jan 11, 2024 7.394 7.396 7.295 7.297 100,082 -0.07(-0.92%)
Jan 10, 2024 7.345 7.394 7.297 7.365 93,301 -0.02(-0.26%)
Jan 09, 2024 7.490 7.490 7.336 7.384 62,429 -0.14(-1.86%)
Jan 08, 2024 7.500 7.558 7.490 7.524 77,689 +0.01(+0.19%)
Jan 05, 2024 7.548 7.606 7.510 7.510 47,946 -0.08(-1.02%)
Jan 04, 2024 7.587 7.606 7.559 7.587 35,870 -0.03(-0.38%)
Jan 03, 2024 7.693 7.693 7.606 7.616 26,437 -0.09(-1.13%)
Jan 02, 2024 7.597 7.732 7.597 7.703 41,221 -0.03(-0.38%)
Dec 29, 2023 7.770 7.790 7.713 7.732 35,134 -0.04(-0.50%)
Dec 28, 2023 7.751 7.780 7.703 7.770 54,832 +0.02(+0.25%)
Dec 27, 2023 7.722 7.761 7.693 7.751 44,718 +0.04(+0.50%)
Dec 26, 2023 7.722 7.760 7.693 7.713 38,286 +0.04(+0.50%)
Dec 22, 2023 7.674 7.741 7.645 7.674 37,115 +0.03(+0.38%)
Dec 21, 2023 7.674 7.723 7.635 7.645 80,179 +0.02(+0.25%)
Dec 20, 2023 7.741 7.761 7.597 7.626 60,987 -0.10(-1.25%)
Dec 19, 2023 7.606 7.748 7.600 7.722 27,271 +0.09(+1.14%)
Dec 18, 2023 7.606 7.674 7.603 7.635 40,068 +0.00(+0.00%)
Dec 15, 2023 7.655 7.664 7.568 7.635 15,499 +0.05(+0.64%)
Dec 14, 2023 7.461 7.664 7.376 7.587 77,015 +0.18(+2.48%)
Dec 13, 2023 7.239 7.418 7.191 7.403 37,599 +0.16(+2.23%)
Dec 12, 2023 7.299 7.299 7.185 7.242 40,008 -0.04(-0.52%)
Dec 11, 2023 7.318 7.318 7.275 7.280 42,267 -0.01(-0.13%)
Dec 08, 2023 7.232 7.328 7.232 7.289 40,460 +0.03(+0.39%)
Dec 07, 2023 7.251 7.294 7.214 7.261 41,811 +0.05(+0.66%)
Dec 06, 2023 7.261 7.323 7.213 7.213 22,498 -0.03(-0.39%)
Dec 05, 2023 7.308 7.308 7.213 7.242 44,238 -0.06(-0.78%)
Dec 04, 2023 7.261 7.327 7.261 7.299 60,805 -0.02(-0.26%)
Dec 01, 2023 7.213 7.346 7.200 7.318 80,710 +0.10(+1.32%)
Nov 30, 2023 7.204 7.257 7.137 7.223 62,067 +0.03(+0.40%)
Nov 29, 2023 7.223 7.251 7.175 7.194 43,235 +0.07(+0.93%)
Nov 28, 2023 7.156 7.204 7.090 7.128 52,363 -0.07(-0.92%)
Nov 27, 2023 7.175 7.280 7.099 7.194 60,009 +0.02(+0.26%)
Nov 24, 2023 7.099 7.185 7.099 7.175 19,627 +0.04(+0.53%)
Nov 22, 2023 7.137 7.137 7.080 7.137 16,619 +0.01(+0.13%)
Nov 21, 2023 7.080 7.137 7.080 7.128 21,669 +0.00(+0.00%)
Nov 20, 2023 7.116 7.161 7.090 7.128 25,718 +0.06(+0.81%)
Nov 17, 2023 7.014 7.109 7.014 7.071 11,583 +0.08(+1.09%)
Nov 16, 2023 7.090 7.090 6.995 6.995 39,421 -0.13(-1.87%)
Nov 15, 2023 7.090 7.204 7.090 7.128 31,204 +0.06(+0.81%)
Nov 14, 2023 6.909 7.118 6.909 7.071 47,417 +0.23(+3.33%)
Nov 13, 2023 6.738 6.883 6.738 6.843 43,140 +0.04(+0.56%)
Nov 10, 2023 6.738 6.817 6.710 6.805 73,233 +0.08(+1.13%)
Nov 09, 2023 6.805 6.805 6.719 6.729 23,295 -0.07(-0.98%)
Nov 08, 2023 6.900 6.900 6.776 6.795 35,055 -0.11(-1.65%)
Nov 07, 2023 6.947 6.966 6.852 6.909 73,851 -0.05(-0.68%)
Nov 06, 2023 7.194 7.194 6.947 6.957 75,871 -0.21(-2.92%)
Nov 03, 2023 7.118 7.190 7.118 7.166 36,333 +0.19(+2.72%)
Nov 02, 2023 6.748 6.985 6.748 6.976 42,234 +0.15(+2.23%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.