Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 )

7.690 -0.080 (-1.03%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 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 (%)
Nov 30, 2020 5.236 5.236 5.167 5.197 56,472 -0.03(-0.49%)
Nov 27, 2020 5.204 5.243 5.204 5.223 42,855 +0.00(+0.05%)
Nov 25, 2020 5.243 5.243 5.197 5.220 45,590 -0.04(-0.73%)
Nov 24, 2020 5.174 5.259 5.174 5.259 47,814 +0.08(+1.63%)
Nov 23, 2020 5.090 5.174 5.090 5.174 94,127 +0.09(+1.81%)
Nov 20, 2020 5.105 5.105 5.059 5.082 151,751 +0.01(+0.27%)
Nov 19, 2020 5.036 5.075 5.028 5.069 18,253 +0.02(+0.49%)
Nov 18, 2020 5.044 5.098 5.008 5.044 59,099 +0.01(+0.15%)
Nov 17, 2020 4.967 5.044 4.967 5.036 19,429 +0.02(+0.31%)
Nov 16, 2020 4.952 5.044 4.925 5.021 95,992 +0.15(+2.99%)
Nov 13, 2020 4.829 4.898 4.829 4.875 58,225 +0.07(+1.44%)
Nov 12, 2020 4.875 4.875 4.790 4.806 29,443 -0.09(-1.88%)
Nov 11, 2020 4.921 4.921 4.875 4.898 54,498 +0.02(+0.31%)
Nov 10, 2020 4.867 4.913 4.852 4.883 31,806 +0.00(+0.00%)
Nov 09, 2020 5.005 5.021 4.798 4.883 119,596 +0.08(+1.65%)
Nov 06, 2020 4.825 4.839 4.737 4.803 61,351 -0.03(-0.69%)
Nov 05, 2020 4.775 4.852 4.760 4.837 37,061 +0.12(+2.61%)
Nov 04, 2020 4.614 4.752 4.614 4.714 60,807 +0.08(+1.82%)
Nov 03, 2020 4.599 4.675 4.599 4.629 28,006 +0.08(+1.86%)
Nov 02, 2020 4.537 4.591 4.506 4.545 51,633 +0.08(+1.72%)
Oct 30, 2020 4.483 4.491 4.445 4.468 74,507 -0.02(-0.34%)
Oct 29, 2020 4.437 4.537 4.422 4.483 33,661 +0.02(+0.52%)
Oct 28, 2020 4.522 4.522 4.430 4.460 44,737 -0.13(-2.76%)
Oct 27, 2020 4.641 4.641 4.568 4.587 29,922 -0.03(-0.75%)
Oct 26, 2020 4.706 4.706 4.606 4.622 18,113 -0.11(-2.27%)
Oct 23, 2020 4.744 4.767 4.698 4.729 143,675 -0.03(-0.64%)
Oct 22, 2020 4.729 4.760 4.706 4.760 25,836 -0.00(-0.00%)
Oct 21, 2020 4.767 4.806 4.737 4.760 37,358 -0.02(-0.48%)
Oct 20, 2020 4.760 4.793 4.760 4.783 11,428 +0.03(+0.65%)
Oct 19, 2020 4.798 4.814 4.737 4.752 59,110 -0.03(-0.64%)
Oct 16, 2020 4.798 4.859 4.783 4.783 78,155 -0.02(-0.48%)
Oct 15, 2020 4.790 4.806 4.778 4.806 32,060 -0.01(-0.24%)
Oct 14, 2020 4.837 4.867 4.806 4.817 58,052 -0.01(-0.24%)
Oct 13, 2020 4.829 4.829 4.790 4.829 36,476 -0.03(-0.55%)
Oct 12, 2020 4.814 4.875 4.797 4.856 80,536 +0.08(+1.69%)
Oct 09, 2020 4.775 4.798 4.752 4.775 23,576 +0.05(+0.97%)
Oct 08, 2020 4.637 4.744 4.637 4.729 87,779 +0.05(+1.15%)
Oct 07, 2020 4.614 4.675 4.599 4.675 78,738 +0.08(+1.67%)
Oct 06, 2020 4.606 4.668 4.588 4.599 303,449 +0.00(+0.00%)
Oct 05, 2020 4.591 4.675 4.560 4.599 486,123 +0.01(+0.17%)
Oct 02, 2020 4.522 4.591 4.522 4.591 38,165 +0.02(+0.50%)
Oct 01, 2020 4.606 4.606 4.514 4.568 48,923 +0.00(+0.00%)
Sep 30, 2020 4.568 4.622 4.537 4.568 50,275 +0.01(+0.17%)
Sep 29, 2020 4.606 4.606 4.552 4.560 29,360 -0.02(-0.45%)
Sep 28, 2020 4.552 4.606 4.552 4.581 87,459 +0.06(+1.30%)
Sep 25, 2020 4.499 4.522 4.453 4.522 59,397 +0.02(+0.51%)
Sep 24, 2020 4.491 4.522 4.453 4.499 18,745 +0.00(+0.00%)
Sep 23, 2020 4.591 4.606 4.491 4.499 56,745 -0.11(-2.33%)
Sep 22, 2020 4.583 4.606 4.576 4.606 39,958 +0.00(+0.00%)
Sep 21, 2020 4.652 4.660 4.568 4.606 134,409 -0.13(-2.76%)
Sep 18, 2020 4.775 4.783 4.706 4.737 34,127 -0.05(-1.12%)
Sep 17, 2020 4.752 4.790 4.729 4.790 52,327 -0.02(-0.32%)
Sep 16, 2020 4.783 4.836 4.783 4.806 42,201 +0.02(+0.32%)
Sep 15, 2020 4.767 4.814 4.760 4.790 31,338 +0.04(+0.81%)
Sep 14, 2020 4.706 4.775 4.698 4.752 56,529 +0.10(+2.09%)
Sep 11, 2020 4.655 4.685 4.617 4.655 60,976 +0.02(+0.33%)
Sep 10, 2020 4.692 4.704 4.632 4.639 53,167 -0.05(-1.13%)
Sep 09, 2020 4.677 4.700 4.662 4.692 38,965 +0.08(+1.63%)
Sep 08, 2020 4.617 4.662 4.579 4.617 96,974 -0.09(-1.92%)
Sep 04, 2020 4.745 4.745 4.602 4.707 210,368 +0.05(+0.97%)
Sep 03, 2020 4.783 4.805 4.647 4.662 99,729 -0.14(-2.98%)
Sep 02, 2020 4.753 4.836 4.730 4.805 56,514 +0.06(+1.27%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.