We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Sprott Focus Trust Inc | NASDAQ:FUND | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 0.00 | 0.00% | 7.89 | 3.61 | 8.05 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 0 | 12:00:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 14 May 2024 | 7.89 | -0.02 | -0.25% | 7.84 | 7.9122 | 8,263 |
| 13 May 2024 | 7.91 | 0.01 | 0.13% | 7.77 | 7.96 | 10,344 |
| 10 May 2024 | 7.90 | 0.03 | 0.38% | 7.88 | 7.9571 | 12,926 |
| 09 May 2024 | 7.87 | 0.11 | 1.42% | 7.78 | 7.88 | 11,923 |
| 08 May 2024 | 7.76 | -0.01 | -0.13% | 7.67 | 7.76 | 10,492 |
| 07 May 2024 | 7.77 | 0.03 | 0.45% | 7.74 | 7.78 | 5,801 |
| 06 May 2024 | 7.735 | 0.06 | 0.72% | 7.68 | 7.75 | 10,047 |
| 03 May 2024 | 7.68 | 0.02 | 0.26% | 7.67 | 7.7433 | 14,736 |
| 02 May 2024 | 7.66 | 0.09 | 1.26% | 7.58 | 7.68 | 26,578 |
| 01 May 2024 | 7.565 | -0.03 | -0.33% | 7.56 | 7.64 | 29,118 |
| 30 Apr 2024 | 7.59 | -0.08 | -1.07% | 7.59 | 7.66 | 19,344 |
| 29 Apr 2024 | 7.672 | 0.01 | 0.16% | 7.66 | 7.6899 | 8,759 |
| 26 Apr 2024 | 7.66 | 0.01 | 0.13% | 7.62 | 7.69 | 44,205 |
| 25 Apr 2024 | 7.65 | -0.04 | -0.52% | 7.57 | 7.68 | 21,181 |
| 24 Apr 2024 | 7.69 | -0.04 | -0.52% | 7.65 | 7.735 | 25,323 |
| 23 Apr 2024 | 7.73 | 0.02 | 0.26% | 7.6663 | 7.7403 | 31,026 |
| 22 Apr 2024 | 7.71 | 0.06 | 0.78% | 7.66 | 7.73 | 20,277 |
| 19 Apr 2024 | 7.65 | 0.00 | 0.03% | 7.65 | 7.73 | 29,474 |
| 18 Apr 2024 | 7.6475 | 0.01 | 0.10% | 7.64 | 7.69 | 32,331 |
| 17 Apr 2024 | 7.64 | -0.03 | -0.39% | 7.6239 | 7.7005 | 33,553 |
| 16 Apr 2024 | 7.6698 | -0.02 | -0.26% | 7.6202 | 7.67 | 9,152 |
| 15 Apr 2024 | 7.6899 | -0.06 | -0.78% | 7.68 | 7.83 | 23,288 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 7.71 | 7.96 | 7.67 | 7.87 | 10,790 | 0.18 | 2.33% |
| 1 Month | 7.7005 | 7.96 | 7.56 | 7.69 | 20,285 | 0.1895 | 2.46% |
| 3 Months | 7.63 | 8.11 | 7.545 | 7.80 | 24,531 | 0.26 | 3.41% |
| 6 Months | 7.46 | 8.11 | 7.36 | 7.73 | 32,053 | 0.43 | 5.76% |
| 1 Year | 7.67 | 8.47 | 6.75 | 7.71 | 29,013 | 0.22 | 2.87% |
| 3 Years | 8.40 | 9.5081 | 6.75 | 8.18 | 36,613 | -0.51 | -6.07% |
| 5 Years | 6.69 | 9.5081 | 4.00 | 7.42 | 43,710 | 1.20 | 17.94% |
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
