Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 )

7.320 -0.180 (-2.40%)
Streaming Delayed Price Updated: 12:33 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 (%)
Jan 31, 2017 4.116 4.116 4.088 4.110 32,863 +0.01(+0.14%)
Jan 30, 2017 4.099 4.105 4.060 4.105 35,155 +0.00(+0.00%)
Jan 27, 2017 4.122 4.122 4.082 4.105 28,644 +0.00(+0.00%)
Jan 26, 2017 4.116 4.116 4.099 4.105 33,697 -0.01(-0.27%)
Jan 25, 2017 4.065 4.120 4.065 4.116 53,660 +0.03(+0.83%)
Jan 24, 2017 4.065 4.082 4.003 4.082 61,332 +0.07(+1.83%)
Jan 23, 2017 3.986 4.009 3.959 4.009 53,857 +0.04(+0.99%)
Jan 20, 2017 3.969 3.981 3.947 3.969 67,753 +0.01(+0.28%)
Jan 19, 2017 3.981 4.008 3.936 3.958 78,983 -0.04(-0.99%)
Jan 18, 2017 3.986 3.998 3.960 3.998 66,887 +0.03(+0.71%)
Jan 17, 2017 3.975 3.992 3.958 3.969 56,116 -0.01(-0.14%)
Jan 13, 2017 3.975 3.975 3.975 0 +0.01(+0.28%)
Jan 12, 2017 3.964 3.975 3.947 3.964 45,152 -0.03(-0.85%)
Jan 11, 2017 3.998 3.998 3.964 3.998 29,341 +0.02(+0.43%)
Jan 10, 2017 3.975 3.998 3.969 3.981 65,585 +0.01(+0.14%)
Jan 09, 2017 3.998 3.998 3.969 3.975 76,764 -0.02(-0.56%)
Jan 06, 2017 4.015 4.015 3.991 3.998 111,368 +0.00(+0.00%)
Jan 05, 2017 3.992 4.020 3.969 3.998 160,777 +0.00(+0.00%)
Jan 04, 2017 3.947 4.015 3.941 3.998 63,993 +0.06(+1.43%)
Jan 03, 2017 3.929 3.952 3.926 3.941 25,643 +0.03(+0.72%)
Dec 30, 2016 3.913 3.913 3.913 0 -0.03(-0.72%)
Dec 29, 2016 3.896 3.941 3.890 3.941 74,941 +0.05(+1.16%)
Dec 28, 2016 3.936 3.936 3.890 3.896 34,568 -0.03(-0.86%)
Dec 27, 2016 3.896 3.930 3.896 3.930 25,696 +0.03(+0.72%)
Dec 23, 2016 3.902 3.902 3.902 0 +0.00(+0.00%)
Dec 22, 2016 3.913 3.919 3.890 3.902 101,429 -0.02(-0.58%)
Dec 21, 2016 3.947 3.951 3.919 3.924 38,803 +0.00(+0.00%)
Dec 20, 2016 3.930 3.936 3.865 3.924 89,032 -0.02(-0.43%)
Dec 19, 2016 3.964 3.976 3.936 3.941 407,945 +0.01(+0.29%)
Dec 16, 2016 3.998 4.015 3.930 3.930 20,560 -0.09(-2.24%)
Dec 15, 2016 3.981 4.020 3.953 4.020 32,106 +0.04(+0.99%)
Dec 14, 2016 4.088 4.088 3.953 3.981 81,335 -0.13(-3.16%)
Dec 13, 2016 4.060 4.110 3.992 4.110 270,251 +0.12(+3.11%)
Dec 12, 2016 3.959 3.992 3.936 3.986 54,430 +0.04(+1.13%)
Dec 09, 2016 3.981 3.987 3.942 3.942 64,771 -0.02(-0.42%)
Dec 08, 2016 3.964 3.981 3.953 3.959 23,674 +0.00(+0.00%)
Dec 07, 2016 3.881 3.959 3.881 3.959 36,498 +0.11(+2.73%)
Dec 06, 2016 3.853 3.909 3.853 3.853 37,032 -0.04(-1.00%)
Dec 05, 2016 3.920 3.931 3.881 3.892 46,469 +0.00(+0.00%)
Dec 02, 2016 3.848 3.892 3.809 3.892 77,988 +0.06(+1.59%)
Dec 01, 2016 3.859 3.898 3.831 3.831 34,330 -0.03(-0.86%)
Nov 30, 2016 3.892 3.892 3.843 3.864 30,497 +0.03(+0.72%)
Nov 29, 2016 3.864 3.892 3.837 3.837 40,771 -0.02(-0.43%)
Nov 28, 2016 3.870 3.903 3.853 3.853 27,924 -0.06(-1.42%)
Nov 25, 2016 3.914 3.931 3.887 3.909 19,225 +0.02(+0.43%)
Nov 23, 2016 3.892 3.892 3.892 0 -0.02(-0.43%)
Nov 22, 2016 3.853 3.959 3.848 3.909 99,496 +0.05(+1.29%)
Nov 21, 2016 3.837 3.887 3.787 3.859 102,299 +0.03(+0.88%)
Nov 18, 2016 3.778 3.837 3.765 3.825 29,459 +0.05(+1.32%)
Nov 17, 2016 3.792 3.801 3.765 3.776 45,605 -0.01(-0.15%)
Nov 16, 2016 3.759 3.798 3.731 3.781 195,070 +0.03(+0.74%)
Nov 15, 2016 3.709 3.765 3.704 3.753 49,035 +0.01(+0.15%)
Nov 14, 2016 3.748 3.776 3.726 3.748 52,233 +0.01(+0.15%)
Nov 11, 2016 3.742 3.759 3.715 3.742 32,510 -0.02(-0.59%)
Nov 10, 2016 3.715 3.803 3.692 3.765 83,833 +0.07(+1.80%)
Nov 09, 2016 3.698 3.615 3.698 161,134 +0.08(+2.30%)
Nov 08, 2016 3.620 3.659 3.590 3.615 36,661 -0.01(-0.15%)
Nov 07, 2016 3.648 3.648 3.604 3.620 46,546 +0.01(+0.31%)
Nov 04, 2016 3.632 3.632 3.582 3.609 162,989 +0.02(+0.46%)
Nov 03, 2016 3.637 3.637 3.582 3.593 101,989 -0.01(-0.31%)
Nov 02, 2016 3.665 3.665 3.604 3.604 64,444 -0.04(-1.22%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.