Skip to main content
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, 2015 3.693 3.699 3.683 3.683 75,807 -0.03(-0.75%)
Jun 29, 2015 3.740 3.761 3.706 3.711 150,986 -0.07(-1.74%)
Jun 26, 2015 3.797 3.813 3.777 3.777 20,625 -0.03(-0.82%)
Jun 25, 2015 3.823 3.829 3.792 3.808 91,488 -0.02(-0.41%)
Jun 24, 2015 3.839 3.839 3.808 3.823 78,006 -0.01(-0.14%)
Jun 23, 2015 3.813 3.839 3.813 3.829 52,106 +0.01(+0.14%)
Jun 22, 2015 3.808 3.844 3.808 3.823 50,022 +0.03(+0.68%)
Jun 19, 2015 3.808 3.829 3.777 3.797 140,978 -0.02(-0.54%)
Jun 18, 2015 3.813 3.844 3.813 3.818 22,022 +0.01(+0.20%)
Jun 17, 2015 3.803 3.813 3.787 3.810 43,424 +0.00(+0.07%)
Jun 16, 2015 3.792 3.813 3.792 3.808 50,581 +0.01(+0.27%)
Jun 15, 2015 3.782 3.823 3.782 3.797 102,753 -0.02(-0.54%)
Jun 12, 2015 3.834 3.839 3.818 3.818 60,666 -0.08(-2.00%)
Jun 11, 2015 3.912 3.938 3.870 3.896 109,943 -0.01(-0.13%)
Jun 10, 2015 3.844 3.907 3.844 3.901 92,560 +0.05(+1.21%)
Jun 09, 2015 3.839 3.865 3.829 3.855 99,393 +0.00(+0.00%)
Jun 08, 2015 3.870 3.875 3.839 3.855 158,148 -0.03(-0.80%)
Jun 05, 2015 3.875 3.886 3.849 3.886 69,398 +0.01(+0.27%)
Jun 04, 2015 3.886 3.907 3.875 3.875 225,613 -0.03(-0.80%)
Jun 03, 2015 3.907 3.938 3.901 3.907 89,702 -0.00(-0.00%)
Jun 02, 2015 3.912 3.927 3.886 3.907 93,003 -0.01(-0.13%)
Jun 01, 2015 3.938 3.938 3.886 3.912 107,038 +0.01(+0.13%)
May 29, 2015 3.886 3.917 3.881 3.907 142,552 +0.02(+0.54%)
May 28, 2015 3.896 3.917 3.881 3.886 86,020 -0.02(-0.40%)
May 27, 2015 3.901 3.911 3.865 3.901 200,960 +0.03(+0.67%)
May 26, 2015 3.938 3.938 3.875 3.875 89,383 -0.07(-1.84%)
May 22, 2015 3.948 3.948 3.948 3.948 82,278 +0.02(+0.53%)
May 21, 2015 3.907 3.943 3.896 3.927 108,770 +0.01(+0.27%)
May 20, 2015 3.917 3.943 3.907 3.917 60,126 +0.00(+0.00%)
May 19, 2015 3.922 3.948 3.917 3.917 76,747 -0.02(-0.40%)
May 18, 2015 3.896 3.953 3.896 3.933 52,167 +0.03(+0.67%)
May 15, 2015 3.922 3.941 3.901 3.907 46,800 -0.03(-0.79%)
May 14, 2015 3.943 3.953 3.917 3.938 150,124 +0.04(+0.93%)
May 13, 2015 3.917 3.933 3.891 3.901 135,991 -0.05(-1.32%)
May 12, 2015 3.938 3.959 3.901 3.953 247,858 +0.04(+0.93%)
May 11, 2015 3.959 3.959 3.917 3.917 102,551 -0.04(-0.92%)
May 08, 2015 3.927 3.959 3.921 3.953 110,396 +0.04(+1.06%)
May 07, 2015 3.907 3.927 3.870 3.912 86,099 +0.03(+0.67%)
May 06, 2015 3.891 3.922 3.881 3.886 270,302 -0.02(-0.40%)
May 05, 2015 3.933 3.933 3.875 3.901 88,762 -0.03(-0.79%)
May 04, 2015 3.953 3.953 3.927 3.933 89,267 +0.00(+0.00%)
May 01, 2015 3.896 3.938 3.894 3.933 141,064 +0.05(+1.34%)
Apr 30, 2015 3.886 3.896 3.865 3.881 190,758 -0.02(-0.53%)
Apr 29, 2015 3.917 3.917 3.875 3.901 187,465 -0.03(-0.79%)
Apr 28, 2015 3.907 3.969 3.896 3.933 86,257 +0.04(+0.93%)
Apr 27, 2015 3.917 3.933 3.896 3.896 48,767 -0.02(-0.53%)
Apr 24, 2015 3.927 3.933 3.896 3.917 44,466 +0.02(+0.40%)
Apr 23, 2015 3.875 3.907 3.870 3.901 54,176 +0.03(+0.81%)
Apr 22, 2015 3.860 3.886 3.844 3.870 98,026 +0.00(+0.00%)
Apr 21, 2015 3.891 3.891 3.855 3.870 56,814 -0.01(-0.27%)
Apr 20, 2015 3.875 3.896 3.875 3.881 53,744 +0.00(+0.00%)
Apr 17, 2015 3.886 3.886 3.839 3.881 39,751 -0.03(-0.67%)
Apr 16, 2015 3.881 3.907 3.865 3.907 235,367 +0.03(+0.67%)
Apr 15, 2015 3.844 3.891 3.844 3.881 42,757 +0.04(+0.95%)
Apr 14, 2015 3.813 3.860 3.813 3.844 61,512 +0.01(+0.27%)
Apr 13, 2015 3.834 3.860 3.818 3.834 73,442 -0.01(-0.20%)
Apr 10, 2015 3.865 3.870 3.830 3.842 164,158 +0.00(+0.04%)
Apr 09, 2015 3.839 3.840 3.808 3.840 68,488 +0.00(+0.03%)
Apr 08, 2015 3.818 3.839 3.813 3.839 67,656 +0.02(+0.55%)
Apr 07, 2015 3.818 3.818 3.808 3.818 99,391 +0.00(+0.00%)
Apr 06, 2015 3.777 3.839 3.777 3.818 50,468 +0.03(+0.69%)
Apr 02, 2015 3.777 3.792 3.792 3.792 74,973 +0.03(+0.83%)
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.