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 )

7.370 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 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 (%)
Jun 30, 2023 7.482 7.482 7.412 7.435 11,689 +0.05(+0.63%)
Jun 29, 2023 7.259 7.389 7.248 7.389 20,944 +0.11(+1.54%)
Jun 28, 2023 7.361 7.361 7.267 7.276 25,801 -0.06(-0.77%)
Jun 27, 2023 7.295 7.332 7.281 7.332 49,362 +0.07(+0.90%)
Jun 26, 2023 7.202 7.276 7.202 7.267 20,507 +0.06(+0.78%)
Jun 23, 2023 7.211 7.267 7.178 7.211 20,909 -0.05(-0.64%)
Jun 22, 2023 7.323 7.332 7.230 7.258 36,427 -0.07(-1.02%)
Jun 21, 2023 7.230 7.356 7.230 7.332 15,101 -0.06(-0.76%)
Jun 20, 2023 7.267 7.389 7.267 7.389 65,702 -0.02(-0.25%)
Jun 16, 2023 7.426 7.435 7.370 7.407 35,039 +0.00(+0.00%)
Jun 15, 2023 7.361 7.417 7.342 7.407 16,385 +0.04(+0.57%)
Jun 14, 2023 7.417 7.479 7.343 7.365 20,795 -0.05(-0.69%)
Jun 13, 2023 7.361 7.454 7.361 7.417 18,433 +0.12(+1.67%)
Jun 12, 2023 7.389 7.389 7.286 7.295 67,611 -0.09(-1.27%)
Jun 09, 2023 7.370 7.389 7.295 7.389 16,414 +0.04(+0.55%)
Jun 08, 2023 7.350 7.386 7.331 7.348 12,701 +0.01(+0.10%)
Jun 07, 2023 7.248 7.340 7.248 7.340 18,832 +0.10(+1.40%)
Jun 06, 2023 7.064 7.242 7.064 7.239 30,404 +0.17(+2.48%)
Jun 05, 2023 7.101 7.161 7.046 7.064 34,128 -0.07(-1.03%)
Jun 02, 2023 6.972 7.155 6.972 7.138 43,849 +0.22(+3.20%)
Jun 01, 2023 6.843 6.926 6.815 6.917 25,711 +0.10(+1.49%)
May 31, 2023 6.917 6.933 6.806 6.815 20,751 -0.12(-1.66%)
May 30, 2023 7.046 7.046 6.917 6.931 16,688 -0.10(-1.38%)
May 26, 2023 7.000 7.064 6.981 7.027 23,879 +0.01(+0.13%)
May 25, 2023 7.101 7.101 6.955 7.018 28,360 +0.05(+0.66%)
May 24, 2023 7.119 7.119 6.963 6.972 20,112 -0.15(-2.07%)
May 23, 2023 7.138 7.141 7.101 7.119 19,194 -0.01(-0.13%)
May 22, 2023 7.147 7.175 7.129 7.129 10,339 -0.01(-0.13%)
May 19, 2023 7.175 7.184 7.018 7.138 9,608 +0.01(+0.13%)
May 18, 2023 7.101 7.137 7.055 7.129 20,504 +0.04(+0.52%)
May 17, 2023 7.000 7.101 7.000 7.092 36,840 +0.11(+1.58%)
May 16, 2023 7.073 7.076 6.981 6.981 16,574 -0.11(-1.56%)
May 15, 2023 7.064 7.092 7.064 7.092 11,864 +0.06(+0.85%)
May 12, 2023 7.101 7.129 7.000 7.032 18,021 -0.05(-0.72%)
May 11, 2023 6.871 7.092 6.871 7.082 167,931 -0.12(-1.66%)
May 10, 2023 7.248 7.285 7.193 7.202 25,630 -0.03(-0.38%)
May 09, 2023 7.193 7.257 7.193 7.230 17,478 -0.05(-0.63%)
May 08, 2023 7.340 7.340 7.257 7.276 11,334 -0.01(-0.13%)
May 05, 2023 7.267 7.305 7.267 7.285 21,547 +0.06(+0.89%)
May 04, 2023 7.285 7.285 7.156 7.221 25,365 -0.06(-0.88%)
May 03, 2023 7.294 7.386 7.147 7.285 32,942 +0.00(+0.00%)
May 02, 2023 7.340 7.340 7.119 7.285 21,597 -0.10(-1.37%)
May 01, 2023 7.386 7.419 7.368 7.386 16,267 -0.03(-0.37%)
Apr 28, 2023 7.359 7.451 7.345 7.414 31,903 +0.07(+1.00%)
Apr 27, 2023 7.239 7.375 7.239 7.340 22,602 +0.08(+1.14%)
Apr 26, 2023 7.322 7.340 7.239 7.257 27,853 +0.01(+0.13%)
Apr 25, 2023 7.331 7.396 7.230 7.248 41,641 -0.17(-2.24%)
Apr 24, 2023 7.396 7.432 7.383 7.414 11,091 +0.01(+0.12%)
Apr 21, 2023 7.442 7.442 7.340 7.405 38,234 -0.06(-0.86%)
Apr 20, 2023 7.405 7.488 7.405 7.469 23,323 +0.02(+0.25%)
Apr 19, 2023 7.506 7.546 7.442 7.451 9,111 -0.06(-0.86%)
Apr 18, 2023 7.536 7.536 7.488 7.515 33,677 +0.02(+0.25%)
Apr 17, 2023 7.460 7.512 7.432 7.497 42,223 +0.02(+0.25%)
Apr 14, 2023 7.543 7.543 7.451 7.479 23,268 -0.07(-0.96%)
Apr 13, 2023 7.534 7.561 7.479 7.551 24,800 +0.07(+0.97%)
Apr 12, 2023 7.617 7.617 7.432 7.479 92,133 -0.07(-0.98%)
Apr 11, 2023 7.543 7.561 7.377 7.552 42,844 +0.07(+0.99%)
Apr 10, 2023 7.396 7.488 7.396 7.479 44,538 +0.15(+2.01%)
Apr 06, 2023 7.340 7.479 7.313 7.331 37,991 -0.01(-0.19%)
Apr 05, 2023 7.267 7.361 7.267 7.345 19,821 -0.05(-0.68%)
Apr 04, 2023 7.654 7.654 7.313 7.396 63,083 -0.16(-2.07%)
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.