Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Sprott Focus Trust, Inc. (NQ: FUND )

7.970 +0.180 (+2.31%)

Streaming Delayed Price Updated: 3:53 PM EDT, Aug 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 23, 2024	7.810	7.980	7.810	7.970	9,050	+0.18(+2.31%)
Aug 22, 2024	7.870	7.870	7.790	7.790	15,513	-0.07(-0.89%)
Aug 21, 2024	7.790	7.860	7.790	7.860	12,313	+0.07(+0.90%)
Aug 20, 2024	7.771	7.805	7.770	7.790	6,004	-0.06(-0.76%)
Aug 19, 2024	7.700	7.880	7.700	7.850	14,492	+0.08(+1.03%)
Aug 16, 2024	7.740	7.775	7.671	7.770	2,728	+0.03(+0.39%)
Aug 15, 2024	7.725	7.780	7.680	7.740	7,823	+0.09(+1.18%)
Aug 14, 2024	7.770	7.770	7.607	7.650	24,172	+0.01(+0.13%)
Aug 13, 2024	7.750	7.750	7.610	7.640	55,543	-0.00(-0.07%)
Aug 12, 2024	7.674	7.680	7.645	7.645	12,590	+0.00(+0.07%)
Aug 09, 2024	7.630	7.662	7.590	7.640	23,653	+0.00(+0.00%)
Aug 08, 2024	7.550	7.640	7.510	7.640	26,710	+0.11(+1.53%)
Aug 07, 2024	7.620	7.640	7.510	7.525	54,278	-0.01(-0.20%)
Aug 06, 2024	7.480	7.560	7.480	7.540	29,860	+0.05(+0.67%)
Aug 05, 2024	7.440	7.610	7.440	7.490	82,360	-0.21(-2.73%)
Aug 02, 2024	7.750	7.760	7.680	7.700	57,691	-0.20(-2.53%)
Aug 01, 2024	8.070	8.080	7.900	7.900	36,808	-0.20(-2.47%)
Jul 31, 2024	8.090	8.105	8.020	8.100	31,279	+0.06(+0.75%)
Jul 30, 2024	8.010	8.050	8.010	8.040	2,038	+0.08(+0.99%)
Jul 29, 2024	7.990	8.005	7.950	7.961	12,220	-0.03(-0.36%)
Jul 26, 2024	8.020	8.020	7.990	7.990	21,976	+0.00(+0.00%)
Jul 25, 2024	7.830	8.000	7.830	7.990	37,126	+0.13(+1.65%)
Jul 24, 2024	7.940	7.940	7.860	7.860	34,555	-0.09(-1.13%)
Jul 23, 2024	7.920	7.950	7.890	7.950	4,586	+0.02(+0.25%)
Jul 22, 2024	7.880	7.933	7.810	7.930	23,258	+0.04(+0.44%)
Jul 19, 2024	7.966	7.966	7.890	7.895	15,991	-0.09(-1.07%)
Jul 18, 2024	8.100	8.110	7.850	7.980	82,746	-0.08(-0.99%)
Jul 17, 2024	8.030	8.100	8.030	8.060	23,149	+0.02(+0.25%)
Jul 16, 2024	7.940	8.100	7.940	8.040	21,220	+0.09(+1.13%)
Jul 15, 2024	7.850	7.970	7.850	7.950	26,624	+0.10(+1.27%)
Jul 12, 2024	7.770	7.870	7.770	7.850	24,448	+0.11(+1.42%)
Jul 11, 2024	7.650	7.758	7.590	7.740	58,740	+0.21(+2.80%)
Jul 10, 2024	7.460	7.530	7.460	7.529	53,562	+0.06(+0.79%)
Jul 09, 2024	7.480	7.495	7.460	7.470	13,123	-0.03(-0.40%)
Jul 08, 2024	7.480	7.550	7.480	7.500	42,506	+0.03(+0.40%)
Jul 05, 2024	7.500	7.520	7.440	7.470	24,588	-0.01(-0.13%)
Jul 03, 2024	7.460	7.560	7.460	7.480	15,340	+0.00(+0.00%)
Jul 02, 2024	7.460	7.480	7.420	7.480	16,367	+0.07(+0.94%)
Jul 01, 2024	7.520	7.550	7.410	7.410	29,910	-0.07(-0.94%)
Jun 28, 2024	7.430	7.500	7.420	7.480	45,355	+0.09(+1.22%)
Jun 27, 2024	7.400	7.420	7.360	7.390	60,706	+0.03(+0.41%)
Jun 26, 2024	7.370	7.396	7.350	7.360	7,237	-0.04(-0.54%)
Jun 25, 2024	7.410	7.420	7.370	7.400	20,430	-0.03(-0.40%)
Jun 24, 2024	7.420	7.470	7.410	7.430	34,966	+0.03(+0.41%)
Jun 21, 2024	7.370	7.400	7.350	7.400	5,650	+0.00(+0.00%)
Jun 20, 2024	7.330	7.470	7.330	7.400	33,962	+0.02(+0.27%)
Jun 18, 2024	7.360	7.380	7.340	7.380	9,578	+0.01(+0.14%)
Jun 17, 2024	7.330	7.380	7.250	7.370	54,017	+0.02(+0.27%)
Jun 14, 2024	7.330	7.450	7.280	7.350	28,927	-0.02(-0.27%)
Jun 13, 2024	7.429	7.483	7.321	7.370	35,330	-0.11(-1.45%)
Jun 12, 2024	7.517	7.576	7.449	7.478	57,754	+0.01(+0.14%)
Jun 11, 2024	7.527	7.550	7.414	7.467	80,030	-0.09(-1.18%)
Jun 10, 2024	7.606	7.616	7.527	7.557	51,910	-0.08(-1.03%)
Jun 07, 2024	7.645	7.714	7.625	7.635	31,997	-0.06(-0.77%)
Jun 06, 2024	7.675	7.714	7.675	7.694	18,041	+0.02(+0.27%)
Jun 05, 2024	7.616	7.675	7.616	7.674	10,778	+0.07(+0.90%)
Jun 04, 2024	7.684	7.748	7.605	7.605	7,233	-0.13(-1.66%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Sprott Focus Trust, Inc. (NQ: FUND )

Historical Prices