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 )

7.500 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 13, 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 (%)
Mar 31, 2021 6.151 6.175 6.128 6.151 38,529 +0.01(+0.13%)
Mar 30, 2021 6.175 6.207 6.143 6.143 54,769 -0.03(-0.51%)
Mar 29, 2021 6.199 6.224 6.159 6.175 38,581 -0.02(-0.38%)
Mar 26, 2021 6.159 6.207 6.151 6.199 36,645 +0.07(+1.16%)
Mar 25, 2021 6.112 6.143 6.021 6.128 57,154 +0.01(+0.13%)
Mar 24, 2021 6.151 6.262 6.120 6.120 100,816 -0.02(-0.38%)
Mar 23, 2021 6.309 6.325 6.128 6.143 103,572 -0.17(-2.75%)
Mar 22, 2021 6.325 6.341 6.309 6.317 165,769 +0.00(+0.00%)
Mar 19, 2021 6.309 6.380 6.284 6.317 102,328 +0.02(+0.25%)
Mar 18, 2021 6.380 6.412 6.301 6.301 43,254 -0.08(-1.30%)
Mar 17, 2021 6.297 6.427 6.277 6.384 82,978 +0.08(+1.31%)
Mar 16, 2021 6.309 6.325 6.262 6.301 76,634 -0.02(-0.25%)
Mar 15, 2021 6.285 6.317 6.246 6.317 111,942 +0.03(+0.50%)
Mar 12, 2021 6.341 6.341 6.254 6.285 160,149 +0.03(+0.43%)
Mar 11, 2021 6.282 6.344 6.251 6.258 263,616 +0.04(+0.63%)
Mar 10, 2021 6.149 6.235 6.148 6.219 85,814 +0.11(+1.72%)
Mar 09, 2021 6.095 6.149 6.087 6.114 105,167 +0.09(+1.49%)
Mar 08, 2021 6.033 6.149 6.025 6.025 205,555 +0.00(+0.00%)
Mar 05, 2021 6.001 6.026 5.854 6.025 48,946 +0.06(+1.04%)
Mar 04, 2021 5.994 6.048 5.850 5.963 64,266 -0.05(-0.78%)
Mar 03, 2021 5.924 6.056 5.924 6.009 54,049 +0.05(+0.92%)
Mar 02, 2021 5.994 5.998 5.955 5.955 91,161 -0.05(-0.78%)
Mar 01, 2021 5.955 6.009 5.947 6.001 393,483 +0.09(+1.58%)
Feb 26, 2021 5.955 6.017 5.822 5.908 68,731 -0.02(-0.39%)
Feb 25, 2021 6.103 6.103 5.916 5.931 83,691 -0.16(-2.68%)
Feb 24, 2021 5.978 6.110 5.955 6.095 64,161 +0.09(+1.56%)
Feb 23, 2021 6.001 6.025 5.900 6.001 67,325 -0.03(-0.52%)
Feb 22, 2021 6.009 6.079 5.970 6.033 155,229 +0.03(+0.52%)
Feb 19, 2021 5.947 6.017 5.947 6.001 92,112 +0.07(+1.18%)
Feb 18, 2021 5.931 5.947 5.900 5.931 52,910 -0.06(-1.04%)
Feb 17, 2021 6.009 6.040 5.978 5.994 82,497 -0.03(-0.52%)
Feb 16, 2021 6.013 6.103 5.987 6.025 89,767 -0.02(-0.26%)
Feb 12, 2021 6.017 6.056 5.955 6.040 64,876 +0.02(+0.39%)
Feb 11, 2021 6.048 6.064 5.994 6.017 64,847 -0.02(-0.26%)
Feb 10, 2021 6.071 6.106 6.009 6.033 89,886 -0.01(-0.13%)
Feb 09, 2021 6.056 6.064 6.029 6.040 160,573 -0.02(-0.39%)
Feb 08, 2021 5.994 6.110 5.994 6.064 108,074 +0.09(+1.43%)
Feb 05, 2021 5.994 6.033 5.955 5.978 64,234 +0.04(+0.66%)
Feb 04, 2021 5.939 5.978 5.916 5.939 182,959 +0.03(+0.53%)
Feb 03, 2021 5.877 5.908 5.861 5.908 92,415 +0.02(+0.40%)
Feb 02, 2021 5.854 5.924 5.851 5.885 173,671 +0.03(+0.53%)
Feb 01, 2021 5.659 5.854 5.651 5.854 127,413 +0.14(+2.45%)
Jan 29, 2021 5.822 5.822 5.713 5.713 88,515 -0.05(-0.81%)
Jan 28, 2021 5.776 5.815 5.729 5.760 67,797 +0.04(+0.68%)
Jan 27, 2021 5.768 5.807 5.713 5.721 80,195 -0.13(-2.26%)
Jan 26, 2021 5.916 5.916 5.854 5.854 86,791 -0.03(-0.53%)
Jan 25, 2021 5.822 5.900 5.807 5.885 126,728 +0.05(+0.80%)
Jan 22, 2021 5.861 5.861 5.807 5.838 56,141 -0.04(-0.66%)
Jan 21, 2021 5.885 5.931 5.822 5.877 72,418 +0.02(+0.27%)
Jan 20, 2021 5.846 5.885 5.815 5.861 77,149 +0.05(+0.80%)
Jan 19, 2021 5.791 5.815 5.745 5.815 185,715 +0.04(+0.67%)
Jan 15, 2021 5.760 5.783 5.675 5.776 51,516 -0.03(-0.54%)
Jan 14, 2021 5.807 5.857 5.783 5.807 72,238 +0.02(+0.40%)
Jan 13, 2021 5.783 5.822 5.745 5.783 87,132 +0.00(+0.00%)
Jan 12, 2021 5.760 5.854 5.643 5.783 94,230 +0.02(+0.41%)
Jan 11, 2021 5.675 5.815 5.643 5.760 79,880 -0.02(-0.27%)
Jan 08, 2021 5.822 5.822 5.737 5.776 91,983 +0.01(+0.13%)
Jan 07, 2021 5.682 5.815 5.682 5.768 120,162 +0.16(+2.92%)
Jan 06, 2021 5.441 5.667 5.418 5.604 167,252 +0.22(+4.02%)
Jan 05, 2021 5.340 5.410 5.324 5.388 49,803 +0.07(+1.34%)
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.