Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 )

7.886 -0.014 (-0.18%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 17, 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, 2018 4.987 4.987 4.950 4.975 47,344 +0.01(+0.25%)
May 30, 2018 4.944 5.000 4.937 4.962 44,605 +0.02(+0.38%)
May 29, 2018 5.006 5.006 4.919 4.944 61,090 -0.03(-0.63%)
May 25, 2018 4.975 4.975 4.975 0 -0.01(-0.13%)
May 24, 2018 4.950 4.994 4.932 4.981 36,096 +0.02(+0.50%)
May 23, 2018 4.962 4.981 4.956 4.956 64,392 -0.02(-0.38%)
May 22, 2018 5.012 5.012 4.975 4.975 33,223 -0.04(-0.75%)
May 21, 2018 5.012 5.031 4.994 5.012 121,286 +0.03(+0.63%)
May 18, 2018 4.981 4.993 4.950 4.981 47,829 -0.01(-0.13%)
May 17, 2018 4.981 4.994 4.970 4.987 42,905 +0.04(+0.76%)
May 16, 2018 4.944 4.980 4.925 4.950 49,150 +0.01(+0.13%)
May 15, 2018 4.925 4.944 4.896 4.944 26,373 -0.01(-0.13%)
May 14, 2018 4.960 4.962 4.950 4.950 32,123 +0.01(+0.13%)
May 11, 2018 4.937 4.944 4.919 4.944 61,572 +0.02(+0.38%)
May 10, 2018 4.850 4.925 4.831 4.925 40,892 +0.05(+1.02%)
May 09, 2018 4.837 4.875 4.837 4.875 25,572 +0.05(+1.03%)
May 08, 2018 4.831 4.837 4.794 4.825 60,808 -0.01(-0.27%)
May 07, 2018 4.831 4.849 4.808 4.838 39,596 +0.03(+0.53%)
May 04, 2018 4.744 4.837 4.744 4.813 105,483 +0.04(+0.78%)
May 03, 2018 4.780 4.800 4.750 4.775 106,087 -0.00(-0.07%)
May 02, 2018 4.806 4.806 4.774 4.778 79,951 -0.05(-1.10%)
May 01, 2018 4.806 4.831 4.775 4.831 44,510 +0.02(+0.39%)
Apr 30, 2018 4.813 4.860 4.807 4.813 55,519 -0.01(-0.13%)
Apr 27, 2018 4.837 4.837 4.809 4.819 91,156 +0.01(+0.13%)
Apr 26, 2018 4.800 4.825 4.781 4.813 236,246 +0.02(+0.52%)
Apr 25, 2018 4.819 4.819 4.776 4.788 103,729 -0.02(-0.52%)
Apr 24, 2018 4.857 4.857 4.813 4.813 37,607 -0.03(-0.64%)
Apr 23, 2018 4.881 4.881 4.825 4.844 143,079 -0.04(-0.90%)
Apr 20, 2018 4.887 4.887 4.844 4.887 55,335 -0.01(-0.13%)
Apr 19, 2018 4.931 4.937 4.887 4.894 145,753 -0.05(-1.01%)
Apr 18, 2018 4.987 4.987 4.937 4.944 85,848 +0.00(+0.00%)
Apr 17, 2018 4.947 4.948 4.931 4.944 112,895 +0.02(+0.51%)
Apr 16, 2018 4.935 4.944 4.919 4.919 83,522 +0.00(+0.00%)
Apr 13, 2018 5.012 5.012 4.872 4.919 36,146 +0.03(+0.64%)
Apr 12, 2018 4.856 4.913 4.856 4.887 62,758 +0.02(+0.38%)
Apr 11, 2018 4.794 4.894 4.794 4.869 91,837 -0.02(-0.38%)
Apr 10, 2018 4.862 4.931 4.862 4.887 47,165 +0.05(+1.03%)
Apr 09, 2018 4.869 4.869 4.837 4.837 92,825 -0.02(-0.51%)
Apr 06, 2018 4.865 4.887 4.837 4.862 26,216 -0.01(-0.26%)
Apr 05, 2018 4.869 4.898 4.869 4.875 64,973 +0.01(+0.13%)
Apr 04, 2018 4.781 4.881 4.781 4.869 289,810 +0.04(+0.91%)
Apr 03, 2018 4.856 4.856 4.819 4.825 59,614 +0.01(+0.13%)
Apr 02, 2018 4.850 4.869 4.775 4.819 67,737 -0.04(-0.90%)
Mar 29, 2018 4.862 4.862 4.862 0 +0.00(+0.00%)
Mar 28, 2018 4.900 4.900 4.862 4.862 45,583 -0.02(-0.51%)
Mar 27, 2018 4.968 4.968 4.869 4.887 29,335 -0.03(-0.63%)
Mar 26, 2018 4.937 4.944 4.894 4.919 82,830 +0.02(+0.49%)
Mar 23, 2018 4.969 4.969 4.894 4.895 51,758 -0.09(-1.74%)
Mar 22, 2018 5.000 5.013 4.969 4.981 29,063 -0.06(-1.24%)
Mar 21, 2018 5.030 5.075 5.027 5.043 114,864 +0.04(+0.75%)
Mar 20, 2018 4.987 5.037 4.987 5.006 96,235 +0.03(+0.63%)
Mar 19, 2018 5.013 5.023 4.962 4.975 48,671 -0.04(-0.87%)
Mar 16, 2018 5.012 5.050 5.012 5.018 60,154 +0.01(+0.12%)
Mar 15, 2018 5.068 5.068 5.006 5.012 50,000 -0.04(-0.74%)
Mar 14, 2018 5.081 5.181 5.034 5.050 83,681 -0.03(-0.63%)
Mar 13, 2018 5.100 5.112 5.069 5.082 167,024 +0.00(+0.00%)
Mar 12, 2018 5.100 5.100 5.057 5.082 167,366 +0.04(+0.85%)
Mar 09, 2018 5.032 5.057 4.989 5.039 161,123 +0.10(+1.99%)
Mar 08, 2018 5.155 5.155 4.917 4.940 98,301 +0.05(+1.01%)
Mar 07, 2018 4.897 4.928 4.891 4.891 35,296 -0.02(-0.38%)
Mar 06, 2018 4.909 4.916 4.883 4.909 15,067 +0.01(+0.25%)
Mar 05, 2018 4.855 4.897 4.854 4.897 30,793 +0.02(+0.50%)
Mar 02, 2018 4.823 4.885 4.799 4.873 75,032 +0.03(+0.63%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.