Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Premium Nickel Res Ltd (TSV: NAN )

0.5800 UNCHANGED
Last Price Updated: 3:59 PM EST, Feb 16, 2022 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 29, 2019 0.1700 0.1700 0.1700 0 +0.02(+13.33%)
Nov 28, 2019 0.1500 0.1500 0.1500 59 +0.00(+0.00%)
Nov 27, 2019 0.1500 0.1500 0.1500 0.1500 4,295 +0.00(+0.00%)
Nov 26, 2019 0.1400 0.1500 0.1400 0.1500 1,500 -0.01(-3.23%)
Nov 25, 2019 0.1450 0.1800 0.1450 0.1550 72,000 +0.00(+0.00%)
Nov 21, 2019 0.1550 0.1550 0.1550 0 +0.01(+6.90%)
Nov 20, 2019 0.1650 0.1650 0.1400 0.1450 184,636 -0.04(-19.44%)
Nov 18, 2019 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Nov 15, 2019 0.1600 0.1700 0.1600 0.1700 8,500 -0.01(-5.56%)
Nov 14, 2019 0.1750 0.1800 0.1750 0.1800 5,000 +0.01(+2.86%)
Nov 12, 2019 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Nov 11, 2019 0.1850 0.1950 0.1750 0.1750 9,102 -0.01(-5.41%)
Nov 07, 2019 0.1850 0.1850 0.1850 0 +0.01(+2.78%)
Nov 06, 2019 0.1700 0.1800 0.1700 0.1800 2,500 +0.01(+2.86%)
Nov 05, 2019 0.1750 0.1750 0.1750 455 +0.00(+0.00%)
Oct 31, 2019 0.1750 0.1750 0.1750 0 +0.02(+16.67%)
Oct 30, 2019 0.1500 0.2000 0.1500 0.1500 114,540 -0.02(-11.76%)
Oct 28, 2019 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Oct 25, 2019 0.1700 0.1700 0.1700 0.1700 13,183 +0.00(+0.00%)
Oct 24, 2019 0.1700 0.1700 0.1700 86 +0.00(+0.00%)
Oct 23, 2019 0.1700 0.1700 0.1700 400 +0.00(+0.00%)
Oct 22, 2019 0.1700 0.1700 0.1700 0.1700 6,010 -0.02(-10.53%)
Oct 21, 2019 0.1900 0.1900 0.1900 0.1900 500 +0.00(+0.00%)
Oct 17, 2019 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Oct 16, 2019 0.1750 0.1900 0.1750 0.1900 8,992 +0.02(+8.57%)
Oct 15, 2019 0.1700 0.1750 0.1700 0.1750 46,211 -0.01(-5.41%)
Oct 11, 2019 0.1850 0.1850 0.1850 0 +0.03(+19.35%)
Oct 10, 2019 0.1550 0.1550 0.1550 13 +0.00(+0.00%)
Oct 09, 2019 0.1550 0.1550 0.1550 0.1550 1,000 -0.02(-11.43%)
Oct 08, 2019 0.1800 0.1800 0.1000 0.1750 23,499 -0.01(-2.78%)
Oct 07, 2019 0.1950 0.1950 0.1800 0.1800 42,512 -0.02(-7.69%)
Oct 04, 2019 0.1500 0.2250 0.1500 0.1950 351,302 +0.18(+875.00%)
Oct 03, 2019 0.0150 0.0200 0.0150 0.0200 234,535 +0.00(+0.00%)
Oct 01, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Sep 30, 2019 0.0200 0.0200 0.0200 0.0200 10,499 +0.00(+0.00%)
Sep 27, 2019 0.0200 0.0200 0.0200 0.0200 273,000 +0.00(+0.00%)
Sep 26, 2019 0.0200 0.0200 0.0200 0.0200 10,429 +0.00(+0.00%)
Sep 25, 2019 0.0150 0.0200 0.0150 0.0200 59,558 +0.00(+0.00%)
Sep 24, 2019 0.0200 0.0200 0.0200 0.0200 5,000 +0.01(+33.33%)
Sep 23, 2019 0.0150 0.0150 0.0150 0.0150 100,000 -0.01(-25.00%)
Sep 20, 2019 0.0200 0.0200 0.0200 0.0200 127,000 +0.00(+0.00%)
Sep 19, 2019 0.0200 0.0200 0.0200 0.0200 1,048,691 -0.01(-20.00%)
Sep 18, 2019 0.0250 0.0250 0.0250 0.0250 35,000 +0.00(+0.00%)
Sep 16, 2019 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Sep 13, 2019 0.0300 0.0300 0.0300 0.0300 37,000 +0.00(+0.00%)
Sep 12, 2019 0.0300 0.0300 0.0300 0.0300 63,000 +0.00(+20.00%)
Sep 11, 2019 0.0250 0.0250 0.0250 0.0250 50,000 -0.00(-16.67%)
Sep 10, 2019 0.0300 0.0300 0.0300 0.0300 25,000 +0.00(+0.00%)
Sep 06, 2019 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Sep 05, 2019 0.0350 0.0350 0.0350 0.0350 20,000 +0.01(+16.67%)
Sep 04, 2019 0.0350 0.0350 0.0300 0.0300 372,522 -0.01(-14.29%)
Sep 03, 2019 0.0300 0.0350 0.0300 0.0350 312,000 +0.01(+16.67%)
Aug 30, 2019 0.0300 0.0300 0.0300 0 +0.01(+50.00%)
Aug 29, 2019 0.0200 0.0200 0.0200 0.0200 91,570 +0.00(+0.00%)
Aug 28, 2019 0.0250 0.0250 0.0200 0.0200 566,000 -0.01(-20.00%)
Aug 27, 2019 0.0250 0.0250 0.0250 0.0250 16,000 +0.01(+25.00%)
Aug 26, 2019 0.0250 0.0250 0.0200 0.0200 62,659 -0.01(-20.00%)
Aug 23, 2019 0.0250 0.0250 0.0250 0.0250 24,000 +0.00(+0.00%)
Aug 22, 2019 0.0200 0.0250 0.0200 0.0250 61,000 +0.01(+25.00%)
Aug 20, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Aug 19, 2019 0.0200 0.0200 0.0200 0.0200 275,000 +0.01(+33.33%)
Aug 15, 2019 0.0150 0.0150 0.0150 0 -0.01(-40.00%)
Aug 13, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Aug 12, 2019 0.0250 0.0250 0.0250 0.0250 5,000 +0.01(+25.00%)
Aug 09, 2019 0.0200 0.0200 0.0200 0.0200 134,000 +0.01(+33.33%)
Aug 08, 2019 0.0150 0.0150 0.0150 0.0150 1,637 -0.01(-25.00%)
Aug 06, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Aug 02, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Aug 01, 2019 0.0200 0.0200 0.0200 409 +0.00(+0.00%)
Jul 31, 2019 0.0200 0.0200 0.0200 205 +0.00(+0.00%)
Jul 30, 2019 0.0200 0.0200 0.0200 0.0200 8,000 +0.00(+0.00%)
Jul 29, 2019 0.0200 0.0200 0.0200 0.0200 15,613 -0.01(-20.00%)
Jul 24, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jul 23, 2019 0.0200 0.0250 0.0200 0.0250 10,000 +0.01(+25.00%)
Jul 18, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jul 17, 2019 0.0200 0.0200 0.0200 0.0200 548,408 +0.00(+0.00%)
Jul 16, 2019 0.0150 0.0200 0.0150 0.0200 100,000 +0.00(+0.00%)
Jul 15, 2019 0.0200 0.0200 0.0200 0.0200 362,000 +0.01(+33.33%)
Jul 11, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jul 09, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jul 08, 2019 0.0150 0.0150 0.0150 0.0150 3,000 +0.00(+0.00%)
Jul 05, 2019 0.0200 0.0200 0.0150 0.0150 22,000 -0.01(-25.00%)
Jul 02, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jun 28, 2019 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Jun 27, 2019 0.0150 0.0150 0.0150 0.0150 1,023 +0.00(+0.00%)
Jun 25, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jun 24, 2019 0.0150 0.0150 0.0150 0.0150 175,000 +0.00(+0.00%)
Jun 21, 2019 0.0200 0.0200 0.0150 0.0150 89,056 +0.00(+0.00%)
Jun 19, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jun 18, 2019 0.0150 0.0150 0.0150 0.0150 33,139 +0.00(+0.00%)
Jun 17, 2019 0.0150 0.0150 0.0150 0.0150 4,502 +0.00(+0.00%)
Jun 14, 2019 0.0150 0.0150 0.0150 0.0150 8,184 -0.01(-25.00%)
Jun 12, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jun 11, 2019 0.0150 0.0200 0.0150 0.0200 101,022 +0.00(+0.00%)
Jun 10, 2019 0.0200 0.0200 0.0200 0.0200 152,350 -0.01(-20.00%)
Jun 05, 2019 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Jun 04, 2019 0.0250 0.0250 0.0200 0.0200 41,999 +0.00(+0.00%)
Jun 03, 2019 0.0200 0.0200 0.0200 0.0200 2,251 +0.00(+0.00%)
May 31, 2019 0.0200 0.0200 0.0200 0.0200 14,000 +0.00(+0.00%)
May 30, 2019 0.0200 0.0200 0.0200 0.0200 13,000 +0.00(+0.00%)
May 29, 2019 0.0200 0.0200 0.0200 0.0200 259,000 +0.00(+0.00%)
May 28, 2019 0.0200 0.0200 0.0200 0.0200 40,000 -0.01(-20.00%)
May 24, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
May 23, 2019 0.0200 0.0250 0.0200 0.0250 9,526 +0.01(+25.00%)
May 22, 2019 0.0200 0.0200 0.0200 0.0200 10,000 +0.00(+0.00%)
May 21, 2019 0.0200 0.0200 0.0200 0.0200 1,000 +0.00(+0.00%)
May 17, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 16, 2019 0.0200 0.0200 0.0200 0.0200 4,046 -0.01(-20.00%)
May 15, 2019 0.0250 0.0250 0.0250 0.0250 6,000 +0.00(+0.00%)
May 14, 2019 0.0200 0.0250 0.0200 0.0250 72,700 +0.01(+25.00%)
May 13, 2019 0.0200 0.0200 0.0200 0.0200 35,348 +0.00(+0.00%)
May 10, 2019 0.0200 0.0200 0.0200 0.0200 106,000 +0.00(+0.00%)
May 09, 2019 0.0200 0.0200 0.0200 125 +0.00(+0.00%)
May 06, 2019 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
May 02, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
May 01, 2019 0.0200 0.0200 0.0150 0.0150 293,167 -0.01(-25.00%)
Apr 30, 2019 0.0200 0.0200 0.0200 0.0200 22,500 +0.01(+33.33%)
Apr 29, 2019 0.0150 0.0150 0.0150 0.0150 10,000 -0.01(-25.00%)
Apr 26, 2019 0.0200 0.0200 0.0200 0.0200 1,342 +0.01(+33.33%)
Apr 24, 2019 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Apr 23, 2019 0.0200 0.0200 0.0200 0.0200 15,000 +0.00(+0.00%)
Apr 18, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 17, 2019 0.0200 0.0200 0.0200 0.0200 400,617 +0.00(+0.00%)
Apr 12, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 11, 2019 0.0200 0.0200 0.0200 0.0200 260,000 +0.00(+0.00%)
Apr 10, 2019 0.0200 0.0200 0.0200 0.0200 1,151 -0.01(-20.00%)
Apr 05, 2019 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Apr 04, 2019 0.0200 0.0200 0.0200 0.0200 8,000 +0.00(+0.00%)
Apr 02, 2019 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Apr 01, 2019 0.0250 0.0250 0.0250 0.0250 11,000 +0.01(+25.00%)
Mar 29, 2019 0.0200 0.0200 0.0200 0.0200 20,000 +0.00(+0.00%)
Mar 27, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 25, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 21, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 19, 2019 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Mar 18, 2019 0.0250 0.0250 0.0250 0.0250 3,048 +0.00(+0.00%)
Mar 15, 2019 0.0200 0.0250 0.0200 0.0250 45,500 +0.00(+0.00%)
Mar 13, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Mar 11, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Mar 08, 2019 0.0250 0.0250 0.0250 500 +0.00(+0.00%)
Mar 07, 2019 0.0250 0.0250 0.0250 0.0250 10,000 +0.00(+0.00%)
Mar 06, 2019 0.0250 0.0250 0.0250 0.0250 10,000 +0.00(+0.00%)
Mar 05, 2019 0.0250 0.0250 0.0250 0.0250 377,300 +0.00(+0.00%)
Mar 04, 2019 0.0300 0.0300 0.0250 0.0250 72,400 +0.00(+0.00%)
Mar 01, 2019 0.0250 0.0250 0.0250 0.0250 130,000 +0.00(+0.00%)
Feb 28, 2019 0.0250 0.0250 0.0250 0.0250 134,000 +0.00(+0.00%)
Feb 27, 2019 0.0250 0.0250 0.0250 0.0250 128,900 +0.00(+0.00%)
Feb 26, 2019 0.0250 0.0250 0.0250 0.0250 173,100 -0.00(-16.67%)
Feb 19, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 15, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 13, 2019 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Feb 11, 2019 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Feb 08, 2019 0.0300 0.0300 0.0300 0.0300 6,000 +0.00(+0.00%)
Feb 07, 2019 0.0300 0.0300 0.0300 0.0300 162,000 +0.00(+0.00%)
Feb 06, 2019 0.0300 0.0300 0.0300 0.0300 336,000 +0.00(+0.00%)
Feb 05, 2019 0.0400 0.0400 0.0300 0.0300 679,489 -0.01(-25.00%)
Feb 04, 2019 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+0.00%)
Feb 01, 2019 0.0400 0.0400 0.0400 0.0400 22,000 +0.00(+0.00%)
Jan 29, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 28, 2019 0.0350 0.0400 0.0350 0.0400 16,000 +0.00(+0.00%)
Jan 25, 2019 0.0400 0.0400 0.0400 0.0400 7,000 +0.00(+0.00%)
Jan 24, 2019 0.0400 0.0400 0.0400 0.0400 30,000 +0.00(+0.00%)
Jan 23, 2019 0.0400 0.0400 0.0350 0.0400 115,636 +0.00(+0.00%)
Jan 22, 2019 0.0400 0.0400 0.0400 0.0400 42,000 +0.00(+0.00%)
Jan 21, 2019 0.0400 0.0400 0.0400 0.0400 6,000 +0.00(+0.00%)
Jan 18, 2019 0.0350 0.0400 0.0350 0.0400 126,000 +0.00(+0.00%)
Jan 17, 2019 0.0350 0.0400 0.0350 0.0400 15,444 +0.00(+0.00%)
Jan 15, 2019 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Jan 14, 2019 0.0350 0.0350 0.0350 0.0350 11,762 -0.00(-12.50%)
Jan 11, 2019 0.0350 0.0400 0.0350 0.0400 16,200 +0.00(+0.00%)
Jan 10, 2019 0.0400 0.0400 0.0400 850 +0.00(+0.00%)
Jan 09, 2019 0.0400 0.0400 0.0400 0.0400 210,000 +0.00(+14.29%)
Jan 08, 2019 0.0350 0.0350 0.0350 0.0350 2,000 -0.00(-12.50%)
Jan 07, 2019 0.0400 0.0400 0.0400 511 +0.00(+0.00%)
Jan 03, 2019 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
Jan 02, 2019 0.0400 0.0400 0.0300 0.0300 64,800 +0.00(+0.00%)
Dec 31, 2018 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Dec 28, 2018 0.0350 0.0350 0.0350 0.0350 22,862 +0.00(+0.00%)
Dec 24, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 21, 2018 0.0350 0.0350 0.0350 0.0350 102,000 +0.00(+0.00%)
Dec 20, 2018 0.0350 0.0400 0.0350 0.0350 72,000 +0.00(+0.00%)
Dec 19, 2018 0.0350 0.0350 0.0350 0.0350 29,000 -0.00(-12.50%)
Dec 18, 2018 0.0400 0.0400 0.0400 0.0400 55,000 +0.00(+14.29%)
Dec 14, 2018 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Dec 13, 2018 0.0400 0.0400 0.0400 0.0400 23,000 +0.00(+0.00%)
Dec 12, 2018 0.0400 0.0400 0.0400 0.0400 164,000 -0.00(-11.11%)
Dec 10, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 07, 2018 0.0450 0.0450 0.0450 0.0450 90,000 -0.01(-10.00%)
Dec 06, 2018 0.0500 0.0500 0.0500 0.0500 1,000 +0.01(+11.11%)
Dec 05, 2018 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+0.00%)
Dec 04, 2018 0.0500 0.0500 0.0450 0.0450 56,046 +0.00(+0.00%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.