Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sprott Focus Trust, Inc. (NQ: FUND )

7.350 -0.150 (-2.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Sep 28, 2018 4.649 4.684 4.640 4.681 38,784 +0.02(+0.41%)
Sep 27, 2018 4.687 4.687 4.662 4.662 70,057 -0.03(-0.68%)
Sep 26, 2018 4.719 4.731 4.664 4.694 32,239 +0.00(+0.00%)
Sep 25, 2018 4.719 4.719 4.694 4.694 63,203 -0.01(-0.13%)
Sep 24, 2018 4.732 4.745 4.694 4.700 24,578 -0.03(-0.54%)
Sep 21, 2018 4.700 4.738 4.700 4.725 18,603 +0.00(+0.00%)
Sep 20, 2018 4.687 4.732 4.670 4.725 32,234 +0.05(+1.09%)
Sep 19, 2018 4.687 4.687 4.675 4.675 44,029 -0.01(-0.14%)
Sep 18, 2018 4.662 4.681 4.658 4.681 76,519 +0.02(+0.38%)
Sep 17, 2018 4.662 4.668 4.649 4.663 35,645 -0.01(-0.24%)
Sep 14, 2018 4.656 4.681 4.630 4.675 79,617 +0.00(+0.00%)
Sep 13, 2018 4.757 4.760 4.671 4.675 80,427 -0.01(-0.28%)
Sep 12, 2018 4.689 4.697 4.678 4.688 4,894 +0.01(+0.13%)
Sep 11, 2018 4.669 4.707 4.657 4.682 24,983 -0.01(-0.13%)
Sep 10, 2018 4.700 4.719 4.682 4.688 38,031 -0.01(-0.13%)
Sep 07, 2018 4.707 4.707 4.663 4.694 55,341 -0.02(-0.53%)
Sep 06, 2018 4.763 4.769 4.713 4.719 33,233 -0.02(-0.53%)
Sep 05, 2018 4.744 4.781 4.744 4.744 43,865 -0.03(-0.65%)
Sep 04, 2018 4.794 4.800 4.750 4.775 60,047 -0.04(-0.78%)
Aug 31, 2018 4.813 4.813 4.813 0 -0.01(-0.13%)
Aug 30, 2018 4.831 4.856 4.788 4.819 99,130 -0.04(-0.77%)
Aug 29, 2018 4.850 4.870 4.850 4.856 14,515 -0.01(-0.13%)
Aug 28, 2018 4.863 4.869 4.838 4.863 54,053 -0.02(-0.38%)
Aug 27, 2018 4.884 4.884 4.850 4.881 36,616 +0.02(+0.51%)
Aug 24, 2018 4.863 4.869 4.806 4.856 83,573 +0.02(+0.52%)
Aug 23, 2018 4.856 4.863 4.831 4.831 48,379 -0.03(-0.64%)
Aug 22, 2018 4.850 4.863 4.813 4.863 29,435 +0.01(+0.26%)
Aug 21, 2018 4.850 4.856 4.788 4.850 43,936 +0.04(+0.78%)
Aug 20, 2018 4.831 4.831 4.781 4.813 52,717 +0.00(+0.00%)
Aug 17, 2018 4.794 4.813 4.781 4.813 72,826 +0.01(+0.13%)
Aug 16, 2018 4.781 4.806 4.732 4.806 24,005 +0.04(+0.92%)
Aug 15, 2018 4.738 4.781 4.732 4.763 52,925 -0.06(-1.29%)
Aug 14, 2018 4.757 4.825 4.738 4.825 53,265 +0.04(+0.85%)
Aug 13, 2018 4.781 4.806 4.767 4.785 53,403 -0.02(-0.45%)
Aug 10, 2018 4.819 4.825 4.800 4.806 13,795 +0.00(+0.00%)
Aug 09, 2018 4.806 4.831 4.794 4.806 177,115 -0.02(-0.39%)
Aug 08, 2018 4.769 4.828 4.769 4.825 66,087 +0.03(+0.65%)
Aug 07, 2018 4.825 4.825 4.788 4.794 214,670 -0.04(-0.90%)
Aug 06, 2018 4.875 4.928 4.794 4.838 375,491 -0.04(-0.77%)
Aug 03, 2018 4.819 4.875 4.819 4.875 52,935 +0.04(+0.90%)
Aug 02, 2018 4.819 4.831 4.800 4.831 107,975 -0.02(-0.39%)
Aug 01, 2018 4.894 4.894 4.806 4.850 19,621 +0.00(+0.00%)
Jul 31, 2018 4.856 4.869 4.831 4.850 46,236 +0.02(+0.39%)
Jul 30, 2018 4.812 4.859 4.812 4.831 53,835 -0.01(-0.13%)
Jul 27, 2018 4.894 4.894 4.819 4.838 51,812 -0.03(-0.64%)
Jul 26, 2018 4.831 4.869 4.831 4.869 16,029 +0.06(+1.16%)
Jul 25, 2018 4.863 4.868 4.794 4.813 180,894 -0.05(-0.96%)
Jul 24, 2018 4.903 4.906 4.856 4.859 43,820 -0.05(-0.95%)
Jul 23, 2018 4.887 4.906 4.875 4.906 54,127 +0.00(+0.00%)
Jul 20, 2018 4.937 4.937 4.887 4.906 23,869 -0.02(-0.51%)
Jul 19, 2018 4.912 4.931 4.887 4.931 38,217 +0.04(+0.76%)
Jul 18, 2018 4.894 4.911 4.875 4.894 77,035 -0.01(-0.25%)
Jul 17, 2018 4.875 4.919 4.869 4.906 54,871 +0.04(+0.77%)
Jul 16, 2018 4.906 4.912 4.869 4.869 35,664 -0.05(-0.97%)
Jul 13, 2018 4.904 4.919 4.900 4.916 42,771 +0.02(+0.46%)
Jul 12, 2018 4.902 4.902 4.875 4.894 93,283 +0.00(+0.00%)
Jul 11, 2018 4.881 4.894 4.863 4.894 35,548 -0.02(-0.51%)
Jul 10, 2018 4.906 4.944 4.900 4.919 312,888 +0.01(+0.25%)
Jul 09, 2018 4.875 4.950 4.863 4.906 346,266 +0.01(+0.25%)
Jul 06, 2018 4.875 4.912 4.868 4.894 256,014 +0.03(+0.64%)
Jul 05, 2018 4.856 4.869 4.850 4.863 51,668 +0.01(+0.26%)
Jul 03, 2018 4.850 4.850 4.850 0 +0.01(+0.13%)
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.