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 30, 2015 3.044 3.091 3.034 3.070 79,407 +0.03(+1.03%)
Sep 29, 2015 3.019 3.044 2.987 3.039 116,804 +0.02(+0.52%)
Sep 28, 2015 3.107 3.107 3.008 3.024 113,427 -0.08(-2.51%)
Sep 25, 2015 3.128 3.164 3.102 3.102 55,495 -0.02(-0.50%)
Sep 24, 2015 3.117 3.128 3.070 3.117 210,445 -0.01(-0.33%)
Sep 23, 2015 3.107 3.164 3.107 3.128 380,756 +0.00(+0.00%)
Sep 22, 2015 3.169 3.169 3.117 3.128 82,146 -0.06(-1.79%)
Sep 21, 2015 3.185 3.200 3.174 3.185 64,823 +0.00(+0.00%)
Sep 18, 2015 3.206 3.211 3.174 3.185 88,109 -0.03(-0.97%)
Sep 17, 2015 3.221 3.257 3.206 3.216 59,737 -0.00(-0.05%)
Sep 16, 2015 3.195 3.226 3.185 3.218 33,941 +0.03(+1.03%)
Sep 15, 2015 3.180 3.200 3.148 3.185 128,206 +0.02(+0.66%)
Sep 14, 2015 3.180 3.180 3.154 3.164 20,832 -0.02(-0.49%)
Sep 11, 2015 3.185 3.186 3.164 3.180 23,528 +0.00(+0.08%)
Sep 10, 2015 3.185 3.190 3.166 3.177 31,251 -0.01(-0.24%)
Sep 09, 2015 3.231 3.231 3.185 3.185 15,276 -0.02(-0.64%)
Sep 08, 2015 3.164 3.205 3.164 3.205 25,867 +0.07(+2.28%)
Sep 04, 2015 3.174 3.134 3.134 3.134 188,975 -0.07(-2.11%)
Sep 03, 2015 3.210 3.256 3.201 3.201 32,740 +0.02(+0.51%)
Sep 02, 2015 3.174 3.185 3.144 3.185 39,913 +0.03(+0.97%)
Sep 01, 2015 3.210 3.210 3.154 3.154 55,241 -0.08(-2.53%)
Aug 31, 2015 3.226 3.261 3.214 3.236 36,130 +0.01(+0.32%)
Aug 28, 2015 3.195 3.261 3.190 3.226 80,999 +0.04(+1.12%)
Aug 27, 2015 3.169 3.205 3.149 3.190 105,935 +0.08(+2.44%)
Aug 26, 2015 3.118 3.118 3.052 3.114 82,079 +0.03(+1.02%)
Aug 25, 2015 3.108 3.159 3.067 3.082 233,187 +0.04(+1.34%)
Aug 24, 2015 3.062 3.098 2.709 3.042 348,667 -0.13(-4.03%)
Aug 21, 2015 3.210 3.226 3.169 3.169 71,088 -0.07(-2.21%)
Aug 20, 2015 3.292 3.292 3.236 3.241 67,360 -0.07(-2.01%)
Aug 19, 2015 3.328 3.334 3.307 3.307 95,430 -0.04(-1.07%)
Aug 18, 2015 3.353 3.353 3.343 3.343 27,438 -0.03(-0.76%)
Aug 17, 2015 3.338 3.369 3.333 3.369 23,819 +0.01(+0.30%)
Aug 14, 2015 3.338 3.369 3.338 3.358 39,219 +0.00(+0.10%)
Aug 13, 2015 3.348 3.364 3.348 3.355 41,064 -0.00(-0.02%)
Aug 12, 2015 3.323 3.358 3.323 3.356 33,616 -0.00(-0.09%)
Aug 11, 2015 3.348 3.364 3.348 3.358 77,724 -0.02(-0.60%)
Aug 10, 2015 3.364 3.379 3.353 3.379 33,045 +0.05(+1.54%)
Aug 07, 2015 3.343 3.374 3.328 3.328 101,322 -0.03(-0.91%)
Aug 06, 2015 3.389 3.389 3.369 3.358 32,826 -0.03(-0.90%)
Aug 05, 2015 3.389 3.430 3.379 3.389 82,544 +0.01(+0.30%)
Aug 04, 2015 3.374 3.384 3.364 3.379 24,519 -0.01(-0.15%)
Aug 03, 2015 3.389 3.404 3.374 3.384 55,755 -0.02(-0.45%)
Jul 31, 2015 3.389 3.415 3.384 3.399 93,179 +0.02(+0.45%)
Jul 30, 2015 3.384 3.389 3.343 3.384 77,256 +0.00(+0.00%)
Jul 29, 2015 3.369 3.397 3.369 3.384 66,141 +0.00(+0.00%)
Jul 28, 2015 3.374 3.389 3.341 3.384 173,722 +0.03(+0.76%)
Jul 27, 2015 3.379 3.384 3.338 3.358 53,914 -0.05(-1.50%)
Jul 24, 2015 3.471 3.471 3.369 3.410 138,885 -0.04(-1.04%)
Jul 23, 2015 3.461 3.486 3.440 3.445 481,871 -0.03(-0.88%)
Jul 22, 2015 3.440 3.476 3.410 3.476 61,567 +0.02(+0.72%)
Jul 21, 2015 3.496 3.496 3.445 3.451 84,943 -0.04(-1.15%)
Jul 20, 2015 3.532 3.537 3.491 3.491 55,751 -0.04(-1.16%)
Jul 17, 2015 3.553 3.553 3.522 3.532 67,714 -0.02(-0.58%)
Jul 16, 2015 3.588 3.588 3.548 3.553 96,228 -0.02(-0.57%)
Jul 15, 2015 3.578 3.588 3.568 3.573 59,186 -0.01(-0.14%)
Jul 14, 2015 3.537 3.594 3.537 3.578 62,960 +0.03(+0.72%)
Jul 13, 2015 3.527 3.559 3.527 3.553 79,350 +0.03(+0.72%)
Jul 10, 2015 3.502 3.553 3.502 3.527 39,275 +0.05(+1.32%)
Jul 09, 2015 3.502 3.527 3.481 3.481 45,391 +0.00(+0.00%)
Jul 08, 2015 3.527 3.527 3.481 3.481 32,409 -0.08(-2.15%)
Jul 07, 2015 3.553 3.568 3.502 3.558 283,954 -0.01(-0.14%)
Jul 06, 2015 3.583 3.599 3.558 3.563 79,680 -0.06(-1.69%)
Jul 02, 2015 3.629 3.624 3.624 3.624 49,689 -0.02(-0.42%)
Jul 01, 2015 3.645 3.660 3.619 3.640 96,058 +0.02(+0.56%)
Jun 30, 2015 3.629 3.634 3.619 3.619 77,143 -0.03(-0.75%)
Jun 29, 2015 3.675 3.696 3.642 3.646 153,647 -0.06(-1.74%)
Jun 26, 2015 3.732 3.747 3.711 3.711 20,988 -0.03(-0.82%)
Jun 25, 2015 3.757 3.762 3.726 3.742 93,100 -0.02(-0.41%)
Jun 24, 2015 3.772 3.772 3.742 3.757 79,381 -0.01(-0.14%)
Jun 23, 2015 3.747 3.772 3.747 3.762 53,024 +0.01(+0.14%)
Jun 22, 2015 3.742 3.778 3.742 3.757 50,904 +0.03(+0.68%)
Jun 19, 2015 3.742 3.762 3.711 3.732 143,462 -0.02(-0.54%)
Jun 18, 2015 3.747 3.778 3.747 3.752 22,411 +0.01(+0.20%)
Jun 17, 2015 3.737 3.747 3.721 3.744 44,190 +0.00(+0.07%)
Jun 16, 2015 3.726 3.747 3.726 3.742 51,473 +0.01(+0.27%)
Jun 15, 2015 3.716 3.757 3.716 3.732 104,564 -0.02(-0.54%)
Jun 12, 2015 3.767 3.772 3.752 3.752 61,735 -0.08(-2.00%)
Jun 11, 2015 3.844 3.870 3.803 3.829 111,880 -0.01(-0.13%)
Jun 10, 2015 3.778 3.839 3.778 3.834 94,192 +0.05(+1.21%)
Jun 09, 2015 3.772 3.798 3.762 3.788 101,144 +0.00(+0.00%)
Jun 08, 2015 3.803 3.808 3.772 3.788 160,936 -0.03(-0.80%)
Jun 05, 2015 3.808 3.818 3.783 3.818 70,621 +0.01(+0.27%)
Jun 04, 2015 3.818 3.839 3.808 3.808 229,589 -0.03(-0.80%)
Jun 03, 2015 3.839 3.870 3.834 3.839 91,283 -0.00(-0.00%)
Jun 02, 2015 3.844 3.859 3.818 3.839 94,642 -0.01(-0.13%)
Jun 01, 2015 3.870 3.870 3.818 3.844 108,925 +0.01(+0.13%)
May 29, 2015 3.818 3.849 3.813 3.839 145,065 +0.02(+0.54%)
May 28, 2015 3.829 3.849 3.813 3.818 87,537 -0.02(-0.40%)
May 27, 2015 3.834 3.843 3.798 3.834 204,502 +0.03(+0.67%)
May 26, 2015 3.870 3.870 3.808 3.808 90,958 -0.07(-1.84%)
May 22, 2015 3.880 3.880 3.880 3.880 83,728 +0.02(+0.53%)
May 21, 2015 3.839 3.875 3.829 3.859 110,687 +0.01(+0.27%)
May 20, 2015 3.849 3.875 3.839 3.849 61,186 +0.00(+0.00%)
May 19, 2015 3.854 3.880 3.849 3.849 78,100 -0.02(-0.40%)
May 18, 2015 3.829 3.885 3.829 3.865 53,087 +0.03(+0.67%)
May 15, 2015 3.854 3.873 3.834 3.839 47,625 -0.03(-0.79%)
May 14, 2015 3.875 3.885 3.849 3.870 152,770 +0.04(+0.93%)
May 13, 2015 3.849 3.865 3.824 3.834 138,388 -0.05(-1.32%)
May 12, 2015 3.870 3.890 3.834 3.885 252,227 +0.04(+0.93%)
May 11, 2015 3.890 3.890 3.849 3.849 104,359 -0.04(-0.92%)
May 08, 2015 3.859 3.890 3.853 3.885 112,342 +0.04(+1.06%)
May 07, 2015 3.839 3.859 3.803 3.844 87,617 +0.03(+0.67%)
May 06, 2015 3.824 3.854 3.813 3.818 275,066 -0.02(-0.40%)
May 05, 2015 3.865 3.865 3.808 3.834 90,326 -0.03(-0.79%)
May 04, 2015 3.885 3.885 3.859 3.865 90,841 +0.00(+0.00%)
May 01, 2015 3.829 3.869 3.827 3.865 143,550 +0.05(+1.34%)
Apr 30, 2015 3.818 3.829 3.798 3.813 194,120 -0.02(-0.53%)
Apr 29, 2015 3.849 3.849 3.808 3.834 190,769 -0.03(-0.79%)
Apr 28, 2015 3.839 3.900 3.829 3.865 87,777 +0.04(+0.93%)
Apr 27, 2015 3.849 3.864 3.829 3.829 49,626 -0.02(-0.53%)
Apr 24, 2015 3.859 3.864 3.829 3.849 45,250 +0.02(+0.40%)
Apr 23, 2015 3.808 3.839 3.803 3.834 55,131 +0.03(+0.81%)
Apr 22, 2015 3.793 3.818 3.778 3.803 99,754 +0.00(+0.00%)
Apr 21, 2015 3.824 3.824 3.788 3.803 57,815 -0.01(-0.27%)
Apr 20, 2015 3.808 3.829 3.808 3.813 54,691 +0.00(+0.00%)
Apr 17, 2015 3.818 3.818 3.772 3.813 40,451 -0.03(-0.67%)
Apr 16, 2015 3.813 3.839 3.798 3.839 239,515 +0.03(+0.67%)
Apr 15, 2015 3.778 3.824 3.778 3.813 43,511 +0.04(+0.95%)
Apr 14, 2015 3.747 3.793 3.747 3.778 62,596 +0.01(+0.27%)
Apr 13, 2015 3.767 3.793 3.752 3.767 74,737 -0.01(-0.20%)
Apr 10, 2015 3.798 3.803 3.764 3.775 167,051 +0.00(+0.04%)
Apr 09, 2015 3.772 3.774 3.742 3.774 69,695 +0.00(+0.03%)
Apr 08, 2015 3.752 3.772 3.747 3.772 68,848 +0.02(+0.55%)
Apr 07, 2015 3.752 3.752 3.742 3.752 101,142 +0.00(+0.00%)
Apr 06, 2015 3.711 3.772 3.711 3.752 51,357 +0.03(+0.69%)
Apr 02, 2015 3.711 3.726 3.726 3.726 76,294 +0.03(+0.83%)
Apr 01, 2015 3.696 3.716 3.680 3.696 300,965 -0.02(-0.41%)
Mar 31, 2015 3.711 3.726 3.696 3.711 119,938 -0.03(-0.82%)
Mar 30, 2015 3.716 3.752 3.716 3.742 67,098 +0.03(+0.83%)
Mar 27, 2015 3.691 3.716 3.691 3.711 42,542 -0.00(-0.12%)
Mar 26, 2015 3.716 3.732 3.675 3.716 122,084 -0.01(-0.16%)
Mar 25, 2015 3.767 3.788 3.716 3.721 212,767 -0.06(-1.62%)
Mar 24, 2015 3.783 3.793 3.778 3.783 93,848 -0.01(-0.13%)
Mar 23, 2015 3.783 3.798 3.783 3.788 13,715 +0.02(+0.41%)
Mar 20, 2015 3.747 3.783 3.742 3.772 220,101 +0.03(+0.82%)
Mar 19, 2015 3.742 3.742 3.716 3.742 169,489 -0.01(-0.27%)
Mar 18, 2015 3.670 3.757 3.670 3.752 537,641 +0.05(+1.24%)
Mar 17, 2015 3.706 3.706 3.680 3.706 50,056 -0.02(-0.41%)
Mar 16, 2015 3.696 3.737 3.691 3.721 172,685 +0.05(+1.25%)
Mar 13, 2015 3.691 3.691 3.624 3.675 119,510 -0.02(-0.55%)
Mar 12, 2015 3.675 3.706 3.670 3.696 102,428 +0.01(+0.28%)
Mar 11, 2015 3.680 3.691 3.660 3.686 66,479 -0.01(-0.14%)
Mar 10, 2015 3.716 3.716 3.680 3.691 60,753 -0.05(-1.37%)
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.