We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Sprott Focus Trust Inc | NASDAQ:FUND | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| -0.01 | -0.13% | 7.59 | 7.25 | 8.00 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 7.665 | 7.59 | 7.59 | 29,411 | 22:51:55 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 28 Jan 2025 | 7.59 | -0.01 | -0.13% | 7.59 | 7.665 | 29,411 |
| 27 Jan 2025 | 7.60 | -0.05 | -0.65% | 7.59 | 7.6494 | 37,376 |
| 24 Jan 2025 | 7.65 | -0.03 | -0.39% | 7.64 | 7.6703 | 28,502 |
| 23 Jan 2025 | 7.68 | 0.00 | 0.00% | 7.68 | 7.68 | 0 |
| 22 Jan 2025 | 7.68 | -0.06 | -0.71% | 7.67 | 7.75 | 43,450 |
| 21 Jan 2025 | 7.735 | 0.04 | 0.45% | 7.50 | 7.75 | 60,088 |
| 17 Jan 2025 | 7.70 | 0.06 | 0.79% | 7.55 | 7.71 | 26,073 |
| 16 Jan 2025 | 7.64 | 0.01 | 0.13% | 7.63 | 7.68 | 17,068 |
| 15 Jan 2025 | 7.63 | 0.12 | 1.60% | 7.5576 | 7.63 | 23,484 |
| 14 Jan 2025 | 7.51 | 0.13 | 1.76% | 7.41 | 7.53 | 40,328 |
| 13 Jan 2025 | 7.38 | 0.09 | 1.23% | 7.30 | 7.38 | 44,381 |
| 10 Jan 2025 | 7.29 | -0.10 | -1.29% | 7.29 | 7.34 | 36,994 |
| 08 Jan 2025 | 7.385 | -0.05 | -0.61% | 7.31 | 7.40 | 35,575 |
| 07 Jan 2025 | 7.43 | -0.04 | -0.54% | 7.42 | 7.48 | 34,863 |
| 06 Jan 2025 | 7.47 | 0.05 | 0.67% | 7.464 | 7.555 | 57,239 |
| 03 Jan 2025 | 7.42 | 0.08 | 1.02% | 7.37 | 7.45 | 48,788 |
| 02 Jan 2025 | 7.345 | 0.03 | 0.41% | 7.3201 | 7.40 | 36,212 |
| 31 Dec 2024 | 7.315 | 0.07 | 0.90% | 7.2591 | 7.34 | 102,350 |
| 30 Dec 2024 | 7.25 | -0.04 | -0.55% | 7.22 | 7.29 | 68,036 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 7.72 | 7.75 | 7.50 | 7.68 | 42,354 | -0.13 | -1.68% |
| 1 Month | 7.26 | 7.75 | 7.2591 | 7.49 | 42,048 | 0.33 | 4.55% |
| 3 Months | 7.74 | 8.23 | 7.21 | 7.63 | 43,895 | -0.15 | -1.94% |
| 6 Months | 7.99 | 8.23 | 7.21 | 7.68 | 41,327 | -0.40 | -5.01% |
| 1 Year | 7.67 | 8.23 | 7.21 | 7.71 | 34,293 | -0.08 | -1.04% |
| 3 Years | 8.10 | 9.42 | 6.75 | 7.95 | 35,510 | -0.51 | -6.30% |
| 5 Years | 7.27 | 9.5081 | 4.00 | 7.54 | 43,082 | 0.32 | 4.40% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
