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 )

7.360 -0.010 (-0.14%)
Streaming Delayed Price Updated: 1:59 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 (%)
May 31, 2019 4.273 4.273 4.239 4.260 50,499 -0.04(-0.94%)
May 30, 2019 4.294 4.321 4.294 4.300 21,011 +0.02(+0.47%)
May 29, 2019 4.355 4.388 4.273 4.280 59,686 -0.07(-1.56%)
May 28, 2019 4.402 4.402 4.348 4.348 38,053 -0.05(-1.23%)
May 24, 2019 4.477 4.489 4.361 4.402 86,380 -0.04(-0.88%)
May 23, 2019 4.463 4.477 4.436 4.441 74,246 -0.06(-1.39%)
May 22, 2019 4.517 4.537 4.504 4.504 41,694 -0.03(-0.75%)
May 21, 2019 4.517 4.537 4.479 4.537 56,718 +0.06(+1.36%)
May 20, 2019 4.510 4.514 4.436 4.477 51,376 -0.04(-0.90%)
May 17, 2019 4.531 4.565 4.514 4.517 45,183 -0.03(-0.74%)
May 16, 2019 4.537 4.569 4.524 4.551 97,607 +0.01(+0.30%)
May 15, 2019 4.531 4.557 4.497 4.537 273,603 -0.03(-0.59%)
May 14, 2019 4.578 4.598 4.517 4.565 62,419 +0.03(+0.60%)
May 13, 2019 4.619 4.619 4.537 4.537 34,127 -0.12(-2.62%)
May 10, 2019 4.643 4.659 4.615 4.659 22,001 -0.01(-0.15%)
May 09, 2019 4.686 4.688 4.635 4.666 71,266 -0.03(-0.72%)
May 08, 2019 4.714 4.741 4.700 4.700 72,717 +0.00(+0.00%)
May 07, 2019 4.714 4.720 4.673 4.700 80,065 -0.07(-1.42%)
May 06, 2019 4.707 4.768 4.707 4.768 76,437 +0.03(+0.57%)
May 03, 2019 4.714 4.741 4.697 4.741 55,372 +0.05(+1.16%)
May 02, 2019 4.734 4.734 4.592 4.686 264,060 -0.05(-1.00%)
May 01, 2019 4.747 4.764 4.721 4.734 40,235 -0.01(-0.29%)
Apr 30, 2019 4.747 4.750 4.727 4.747 25,756 -0.01(-0.14%)
Apr 29, 2019 4.761 4.761 4.727 4.754 39,482 -0.02(-0.43%)
Apr 26, 2019 4.768 4.781 4.734 4.775 86,085 -0.03(-0.56%)
Apr 25, 2019 4.815 4.835 4.794 4.802 34,829 -0.01(-0.28%)
Apr 24, 2019 4.761 4.815 4.714 4.815 54,086 +0.03(+0.71%)
Apr 23, 2019 4.781 4.798 4.768 4.781 45,901 -0.01(-0.14%)
Apr 22, 2019 4.808 4.808 4.720 4.788 165,245 -0.01(-0.28%)
Apr 18, 2019 4.781 4.829 4.761 4.802 85,347 -0.01(-0.14%)
Apr 17, 2019 4.761 4.832 4.761 4.808 63,629 -0.00(-0.07%)
Apr 16, 2019 4.768 4.822 4.741 4.812 108,988 +0.02(+0.35%)
Apr 15, 2019 4.802 4.802 4.754 4.795 28,383 -0.02(-0.42%)
Apr 12, 2019 4.781 4.815 4.741 4.815 71,024 +0.04(+0.85%)
Apr 11, 2019 4.754 4.788 4.754 4.775 65,255 +0.00(+0.10%)
Apr 10, 2019 4.754 4.775 4.751 4.770 42,979 +0.01(+0.19%)
Apr 09, 2019 4.768 4.768 4.724 4.761 46,887 -0.01(-0.14%)
Apr 08, 2019 4.727 4.775 4.714 4.768 55,739 +0.04(+0.87%)
Apr 05, 2019 4.700 4.727 4.700 4.726 47,693 +0.03(+0.71%)
Apr 04, 2019 4.708 4.714 4.690 4.693 18,658 -0.01(-0.29%)
Apr 03, 2019 4.646 4.734 4.646 4.707 82,954 +0.05(+1.16%)
Apr 02, 2019 4.646 4.680 4.626 4.653 860,590 +0.01(+0.29%)
Apr 01, 2019 4.626 4.680 4.626 4.639 394,955 +0.00(+0.00%)
Mar 29, 2019 4.598 4.639 4.598 4.639 123,443 +0.05(+1.18%)
Mar 28, 2019 4.558 4.598 4.558 4.585 39,148 +0.01(+0.15%)
Mar 27, 2019 4.598 4.607 4.561 4.578 39,606 -0.01(-0.15%)
Mar 26, 2019 4.545 4.622 4.545 4.585 61,954 +0.01(+0.30%)
Mar 25, 2019 4.558 4.571 4.524 4.571 55,332 -0.01(-0.30%)
Mar 22, 2019 4.659 4.666 4.578 4.585 46,660 -0.07(-1.60%)
Mar 21, 2019 4.612 4.666 4.592 4.659 154,100 +0.04(+0.88%)
Mar 20, 2019 4.653 4.659 4.619 4.619 32,284 -0.03(-0.60%)
Mar 19, 2019 4.659 4.680 4.632 4.647 19,437 +0.01(+0.17%)
Mar 18, 2019 4.639 4.686 4.639 4.639 50,311 +0.01(+0.29%)
Mar 15, 2019 4.659 4.659 4.580 4.626 54,633 +0.02(+0.44%)
Mar 14, 2019 4.686 4.693 4.598 4.605 78,742 -0.00(-0.01%)
Mar 13, 2019 4.559 4.612 4.559 4.605 58,332 +0.03(+0.73%)
Mar 12, 2019 4.566 4.579 4.546 4.572 32,003 +0.03(+0.73%)
Mar 11, 2019 4.519 4.559 4.519 4.539 63,755 +0.05(+1.04%)
Mar 08, 2019 4.506 4.506 4.486 4.492 45,227 -0.01(-0.30%)
Mar 07, 2019 4.532 4.542 4.472 4.506 70,210 -0.02(-0.44%)
Mar 06, 2019 4.592 4.649 4.526 4.526 131,420 -0.09(-1.95%)
Mar 05, 2019 4.625 4.625 4.606 4.615 37,974 -0.02(-0.36%)
Mar 04, 2019 4.685 4.685 4.592 4.632 282,319 +0.01(+0.14%)
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.