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 (OP: WSCRF )

1.460 UNCHANGED
Last Price Updated: 3:57 PM EST, Jan 18, 2023 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 (%)
Apr 30, 2021 0.2228 0.2240 0.2171 0.2200 43,500 -0.00(-0.81%)
Apr 29, 2021 0.2076 0.2218 0.2076 0.2218 3,490 +0.01(+5.52%)
Apr 28, 2021 0.2077 0.2102 0.2075 0.2102 6,517 +0.00(+0.24%)
Apr 27, 2021 0.2051 0.2097 0.2051 0.2097 6,099 +0.01(+4.02%)
Apr 26, 2021 0.2060 0.2148 0.1975 0.2016 36,044 -0.01(-6.62%)
Apr 23, 2021 0.2098 0.2159 0.2098 0.2159 4,500 +0.01(+5.78%)
Apr 22, 2021 0.2079 0.2079 0.1996 0.2041 1,868 -0.00(-1.26%)
Apr 21, 2021 0.2017 0.2160 0.2017 0.2067 7,771 +0.01(+2.48%)
Apr 20, 2021 0.2174 0.2174 0.2017 0.2017 14,542 -0.01(-6.71%)
Apr 19, 2021 0.2000 0.2280 0.1958 0.2162 24,470 -0.01(-2.96%)
Apr 16, 2021 0.2279 0.2279 0.2190 0.2228 8,700 +0.00(+0.00%)
Apr 15, 2021 0.2190 0.2315 0.2172 0.2228 52,030 +0.02(+11.57%)
Apr 14, 2021 0.2069 0.2111 0.1997 0.1997 1,094 -0.01(-3.71%)
Apr 13, 2021 0.2048 0.2112 0.2048 0.2074 4,160 -0.00(-1.24%)
Apr 12, 2021 0.2106 0.2193 0.2100 0.2100 19,150 -0.01(-4.55%)
Apr 09, 2021 0.2100 0.2200 0.2097 0.2200 5,400 +0.02(+11.85%)
Apr 08, 2021 0.2001 0.2035 0.1950 0.1967 26,205 -0.01(-4.19%)
Apr 07, 2021 0.2099 0.2099 0.2045 0.2053 54,725 -0.01(-2.98%)
Apr 06, 2021 0.2111 0.2116 0.1970 0.2116 30,051 +0.01(+2.97%)
Apr 05, 2021 0.2040 0.2098 0.2040 0.2055 19,111 +0.00(+0.98%)
Apr 01, 2021 0.2006 0.2035 0.1992 0.2035 4,600 +0.00(+1.80%)
Mar 31, 2021 0.1960 0.2162 0.1821 0.1999 102,572 -0.02(-7.32%)
Mar 30, 2021 0.2118 0.2183 0.1967 0.2157 10,259 +0.01(+3.40%)
Mar 29, 2021 0.2072 0.2200 0.1980 0.2086 23,361 -0.01(-3.56%)
Mar 26, 2021 0.2228 0.2228 0.1990 0.2163 44,800 -0.01(-2.48%)
Mar 25, 2021 0.2065 0.2417 0.2020 0.2218 168,629 -0.03(-11.07%)
Mar 24, 2021 0.2591 0.2591 0.2475 0.2494 34,596 +0.00(+1.30%)
Mar 23, 2021 0.2730 0.2730 0.2462 0.2462 43,612 -0.03(-10.96%)
Mar 22, 2021 0.2761 0.2873 0.2587 0.2765 141,129 +0.01(+1.95%)
Mar 19, 2021 0.2696 0.2751 0.2591 0.2712 116,500 -0.00(-0.37%)
Mar 18, 2021 0.2600 0.2813 0.2539 0.2722 29,933 +0.01(+3.77%)
Mar 17, 2021 0.2749 0.2846 0.2600 0.2623 18,400 -0.00(-1.13%)
Mar 16, 2021 0.2766 0.2821 0.2600 0.2653 13,429 -0.00(-1.19%)
Mar 15, 2021 0.2787 0.2812 0.2580 0.2685 48,599 -0.01(-2.96%)
Mar 12, 2021 0.2800 0.2811 0.2762 0.2767 50,300 -0.00(-0.90%)
Mar 11, 2021 0.2621 0.2799 0.2601 0.2792 343,160 +0.01(+3.60%)
Mar 10, 2021 0.2699 0.2700 0.2485 0.2695 117,214 +0.01(+3.93%)
Mar 09, 2021 0.2557 0.2719 0.2400 0.2593 89,960 +0.00(+1.73%)
Mar 08, 2021 0.2447 0.2729 0.2318 0.2549 82,688 +0.03(+15.29%)
Mar 05, 2021 0.2192 0.2380 0.2110 0.2211 112,300 +0.00(+0.00%)
Mar 04, 2021 0.2570 0.2570 0.2172 0.2211 321,974 -0.02(-9.90%)
Mar 03, 2021 0.2531 0.2532 0.2402 0.2454 196,375 -0.01(-2.39%)
Mar 02, 2021 0.2493 0.2516 0.2404 0.2514 32,084 +0.00(+1.37%)
Mar 01, 2021 0.2504 0.2530 0.2400 0.2480 98,835 +0.00(+1.43%)
Feb 26, 2021 0.2450 0.2453 0.2200 0.2445 141,000 +0.00(+1.33%)
Feb 25, 2021 0.2630 0.2630 0.2295 0.2413 251,389 -0.00(-1.19%)
Feb 24, 2021 0.2343 0.2553 0.2230 0.2442 198,188 +0.01(+6.17%)
Feb 23, 2021 0.2400 0.2525 0.2127 0.2300 342,844 -0.01(-4.29%)
Feb 22, 2021 0.2457 0.2646 0.2400 0.2403 256,895 -0.01(-2.20%)
Feb 19, 2021 0.2341 0.2461 0.2332 0.2457 121,200 +0.01(+4.91%)
Feb 18, 2021 0.2287 0.2406 0.2200 0.2342 126,607 +0.00(+1.30%)
Feb 17, 2021 0.2500 0.2660 0.2238 0.2312 202,455 -0.02(-6.96%)
Feb 16, 2021 0.2350 0.2650 0.2349 0.2485 626,845 +0.02(+10.25%)
Feb 12, 2021 0.2285 0.2289 0.2110 0.2254 89,700 +0.01(+2.92%)
Feb 11, 2021 0.1870 0.2261 0.1870 0.2190 238,727 +0.03(+15.26%)
Feb 10, 2021 0.2168 0.2178 0.1900 0.1900 251,119 -0.02(-10.00%)
Feb 09, 2021 0.2182 0.2255 0.2069 0.2111 300,820 -0.01(-3.91%)
Feb 08, 2021 0.1870 0.2197 0.1870 0.2197 230,051 +0.03(+17.49%)
Feb 05, 2021 0.1895 0.2010 0.1712 0.1870 329,900 +0.01(+3.89%)
Feb 04, 2021 0.1950 0.2110 0.1680 0.1800 945,346 -0.02(-7.69%)
Feb 03, 2021 0.2163 0.2163 0.1900 0.1950 328,314 -0.02(-9.85%)
Feb 02, 2021 0.2400 0.2414 0.1856 0.2163 459,605 -0.01(-4.16%)
Feb 01, 2021 0.2000 0.2508 0.2000 0.2257 837,240 +0.03(+14.05%)
Jan 29, 2021 0.2100 0.2230 0.1931 0.1979 343,900 -0.01(-5.13%)
Jan 28, 2021 0.2318 0.2400 0.1946 0.2086 728,286 -0.02(-8.11%)
Jan 27, 2021 0.2698 0.2700 0.2200 0.2270 1,358,031 -0.04(-15.86%)
Jan 26, 2021 0.2795 0.3000 0.2558 0.2698 3,443,078 -0.01(-3.78%)
Jan 25, 2021 0.2245 0.2923 0.2062 0.2804 2,539,632 +0.07(+35.39%)
Jan 22, 2021 0.2070 0.2203 0.1916 0.2071 211,300 +0.01(+5.45%)
Jan 21, 2021 0.1600 0.2222 0.1590 0.1964 2,005,686 +0.04(+23.06%)
Jan 20, 2021 0.1536 0.1615 0.1536 0.1596 17,763 +0.01(+5.14%)
Jan 19, 2021 0.1437 0.1564 0.1437 0.1518 4,353 +0.00(+1.81%)
Jan 15, 2021 0.1473 0.1491 0.1410 0.1491 25,000 +0.00(+0.13%)
Jan 14, 2021 0.1615 0.1679 0.1489 0.1489 27,442 -0.01(-6.94%)
Jan 13, 2021 0.1700 0.1700 0.1563 0.1600 27,286 -0.00(-1.72%)
Jan 12, 2021 0.1567 0.1628 0.1514 0.1628 24,887 +0.01(+9.41%)
Jan 11, 2021 0.1610 0.1610 0.1437 0.1488 6,260 -0.01(-3.38%)
Jan 08, 2021 0.1590 0.1590 0.1339 0.1540 32,000 -0.00(-2.35%)
Jan 07, 2021 0.1200 0.1577 0.1200 0.1577 136,801 +0.04(+31.42%)
Jan 06, 2021 0.1192 0.1225 0.1183 0.1200 135,106 +0.00(+4.35%)
Jan 05, 2021 0.1125 0.1184 0.1125 0.1150 24,041 -0.00(-4.01%)
Jan 04, 2021 0.1247 0.1255 0.1174 0.1198 315,580 -0.00(-0.17%)
Dec 31, 2020 0.1200 0.1200 0.1200 195,014 +0.00(+1.61%)
Dec 30, 2020 0.1260 0.1260 0.1178 0.1181 195,014 -0.01(-4.37%)
Dec 29, 2020 0.1450 0.1450 0.1235 0.1235 239,790 +0.00(+2.92%)
Dec 28, 2020 0.1250 0.1300 0.1200 0.1200 64,486 -0.01(-7.69%)
Dec 24, 2020 0.1300 0.1311 0.1285 0.1300 107,500 +0.00(+0.00%)
Dec 23, 2020 0.1330 0.1369 0.1280 0.1300 357,640 +0.00(+0.00%)
Dec 22, 2020 0.1550 0.1640 0.1295 0.1300 529,690 -0.02(-11.32%)
Dec 18, 2020 0.1466 0.1466 0.1466 0 +0.01(+4.71%)
Dec 17, 2020 0.1359 0.1400 0.1306 0.1400 28,984 +0.01(+3.86%)
Dec 16, 2020 0.1267 0.1348 0.1217 0.1348 13,419 +0.00(+3.69%)
Dec 15, 2020 0.1217 0.1300 0.1200 0.1300 87,926 +0.00(+3.75%)
Dec 14, 2020 0.1203 0.1387 0.1200 0.1253 10,703 -0.01(-4.35%)
Dec 11, 2020 0.1310 0.1310 0.1310 0.1310 5,000 +0.01(+4.80%)
Dec 10, 2020 0.1300 0.1300 0.1210 0.1250 19,463 -0.02(-13.37%)
Dec 09, 2020 0.1443 0.1443 0.1443 26 +0.00(+0.00%)
Dec 08, 2020 0.1381 0.1443 0.1381 0.1443 17,510 +0.00(+3.44%)
Dec 07, 2020 0.1592 0.1600 0.1395 0.1395 5,781 -0.02(-12.81%)
Dec 04, 2020 0.1700 0.1700 0.1600 0.1600 6,200 -0.00(-0.62%)
Dec 03, 2020 0.1759 0.1759 0.1610 0.1610 1,106 -0.01(-8.47%)
Dec 02, 2020 0.1506 0.1759 0.1500 0.1759 1,820 +0.02(+13.78%)
Dec 01, 2020 0.1700 0.1700 0.1545 0.1546 2,350 -0.01(-7.76%)
Nov 30, 2020 0.1584 0.1676 0.1531 0.1676 12,229 +0.00(+1.64%)
Nov 27, 2020 0.1880 0.1880 0.1629 0.1649 4,300 +0.01(+4.30%)
Nov 25, 2020 0.1698 0.1749 0.1581 0.1581 31,100 -0.00(-2.41%)
Nov 24, 2020 0.1476 0.1631 0.1402 0.1620 57,690 +0.01(+5.88%)
Nov 23, 2020 0.1376 0.1590 0.1376 0.1530 43,493 -0.00(-3.10%)
Nov 20, 2020 0.1322 0.1597 0.1322 0.1579 43,800 +0.02(+12.71%)
Nov 19, 2020 0.1475 0.1587 0.1377 0.1401 30,373 -0.00(-1.34%)
Nov 18, 2020 0.1452 0.1500 0.1395 0.1420 8,300 +0.00(+0.28%)
Nov 17, 2020 0.1600 0.1600 0.1362 0.1416 22,062 +0.01(+4.81%)
Nov 16, 2020 0.1580 0.1580 0.1351 0.1351 1,100 -0.00(-2.88%)
Nov 13, 2020 0.1471 0.1495 0.1391 0.1391 2,100 -0.02(-10.60%)
Nov 12, 2020 0.1556 0.1556 0.1556 0.1556 300 +0.01(+5.06%)
Nov 11, 2020 0.1501 0.1710 0.1460 0.1481 10,584 +0.00(+1.44%)
Nov 10, 2020 0.1422 0.1538 0.1422 0.1460 1,700 +0.01(+5.49%)
Nov 09, 2020 0.1479 0.1511 0.1384 0.1384 2,594 -0.02(-10.48%)
Nov 06, 2020 0.1349 0.1546 0.1349 0.1546 2,100 +0.01(+5.89%)
Nov 05, 2020 0.1460 0.1460 0.1460 0.1460 2,500 +0.02(+16.15%)
Nov 04, 2020 0.1285 0.1285 0.1240 0.1257 21,649 -0.02(-12.89%)
Nov 03, 2020 0.1435 0.1475 0.1435 0.1443 2,787 +0.01(+6.34%)
Nov 02, 2020 0.1224 0.1357 0.1224 0.1357 8,140 +0.00(+3.27%)
Oct 29, 2020 0.1314 0.1314 0.1314 0 +0.01(+5.46%)
Oct 28, 2020 0.1278 0.1300 0.1201 0.1246 27,690 -0.01(-9.71%)
Oct 27, 2020 0.1397 0.1420 0.1292 0.1380 29,507 -0.01(-9.33%)
Oct 26, 2020 0.1522 0.1522 0.1522 20 +0.00(+0.00%)
Oct 23, 2020 0.1635 0.1635 0.1396 0.1522 6,000 -0.00(-2.56%)
Oct 22, 2020 0.1471 0.1749 0.1471 0.1562 3,388 +0.01(+5.83%)
Oct 21, 2020 0.1797 0.1797 0.1476 0.1476 4,158 -0.02(-13.94%)
Oct 20, 2020 0.1669 0.1759 0.1461 0.1715 13,623 -0.01(-3.27%)
Oct 19, 2020 0.1747 0.1850 0.1597 0.1773 6,143 +0.01(+4.60%)
Oct 16, 2020 0.1798 0.1800 0.1695 0.1695 4,600 +0.00(+0.18%)
Oct 15, 2020 0.1705 0.1794 0.1546 0.1692 21,700 +0.01(+5.88%)
Oct 14, 2020 0.1740 0.1740 0.1539 0.1598 8,315 -0.00(-1.24%)
Oct 13, 2020 0.1500 0.1691 0.1420 0.1618 6,700 -0.00(-1.64%)
Oct 12, 2020 0.1990 0.1990 0.1200 0.1645 45,762 +0.02(+13.84%)
Oct 09, 2020 0.1440 0.1697 0.1321 0.1445 111,100 -0.01(-6.65%)
Oct 08, 2020 0.1662 0.1793 0.1465 0.1548 92,330 -0.02(-11.59%)
Oct 07, 2020 0.1864 0.1864 0.1531 0.1751 52,434 +0.03(+17.12%)
Oct 06, 2020 0.1547 0.1676 0.1366 0.1495 47,630 +0.00(+3.17%)
Oct 05, 2020 0.1270 0.1519 0.1270 0.1449 53,350 +0.02(+20.75%)
Oct 02, 2020 0.1236 0.1236 0.1200 0.1200 4,500 -0.00(-0.33%)
Oct 01, 2020 0.1111 0.1242 0.1111 0.1204 62,402 -0.02(-12.56%)
Sep 30, 2020 0.1382 0.1422 0.1260 0.1377 32,794 +0.00(+1.92%)
Sep 29, 2020 0.1780 0.1780 0.1305 0.1351 38,519 +0.00(+1.66%)
Sep 28, 2020 0.1348 0.1396 0.1000 0.1329 149,638 -0.00(-2.64%)
Sep 25, 2020 0.1606 0.1699 0.1364 0.1365 32,900 -0.01(-9.36%)
Sep 24, 2020 0.1564 0.1652 0.1488 0.1506 10,913 +0.01(+3.51%)
Sep 23, 2020 0.1716 0.1750 0.1335 0.1455 52,401 -0.02(-13.96%)
Sep 22, 2020 0.1683 0.1691 0.1623 0.1691 21,200 +0.01(+4.64%)
Sep 21, 2020 0.1800 0.1800 0.1550 0.1616 67,011 -0.00(-0.31%)
Sep 18, 2020 0.2210 0.2210 0.1621 0.1621 53,500 -0.04(-21.27%)
Sep 17, 2020 0.2182 0.2182 0.1898 0.2059 34,989 -0.00(-1.77%)
Sep 16, 2020 0.1980 0.2150 0.1980 0.2096 621,950 +0.00(+0.48%)
Sep 15, 2020 0.1977 0.2100 0.1937 0.2086 275,920 -0.01(-2.39%)
Sep 14, 2020 0.1693 0.3323 0.1650 0.2137 578,996 +0.05(+28.97%)
Sep 11, 2020 0.1479 0.1684 0.1479 0.1657 62,400 +0.01(+9.16%)
Sep 10, 2020 0.1727 0.1727 0.1393 0.1518 164,101 -0.01(-4.95%)
Sep 09, 2020 0.1503 0.1635 0.1485 0.1597 343,296 +0.01(+5.62%)
Sep 08, 2020 0.1500 0.1566 0.1424 0.1512 252,065 +0.00(+2.65%)
Sep 04, 2020 0.1094 0.1505 0.1094 0.1473 695,300 +0.04(+40.82%)
Sep 03, 2020 0.1100 0.1144 0.0990 0.1046 25,135 -0.00(-3.15%)
Sep 02, 2020 0.1071 0.1200 0.0950 0.1080 132,045 +0.01(+9.64%)
Sep 01, 2020 0.1073 0.1089 0.0985 0.0985 27,870 +0.00(+0.72%)
Aug 31, 2020 0.0826 0.1017 0.0826 0.0978 18,434 +0.01(+16.85%)
Aug 28, 2020 0.0840 0.0888 0.0761 0.0837 57,600 +0.00(+4.62%)
Aug 27, 2020 0.0802 0.0802 0.0700 0.0800 36,575 +0.01(+13.31%)
Aug 26, 2020 0.0694 0.0750 0.0685 0.0706 66,093 +0.00(+1.73%)
Aug 25, 2020 0.0747 0.0747 0.0694 0.0694 322 -0.00(-2.94%)
Aug 24, 2020 0.0748 0.0748 0.0715 0.0715 2,175 -0.00(-2.85%)
Aug 21, 2020 0.0664 0.0736 0.0664 0.0736 12,000 +0.01(+7.29%)
Aug 20, 2020 0.0682 0.0686 0.0581 0.0686 71,200 +0.00(+0.15%)
Aug 18, 2020 0.0685 0.0685 0.0685 0 +0.00(+3.63%)
Aug 17, 2020 0.0669 0.0687 0.0606 0.0661 32,100 +0.00(+5.76%)
Aug 14, 2020 0.0681 0.0685 0.0625 0.0625 26,900 +0.01(+10.82%)
Aug 13, 2020 0.0630 0.0630 0.0564 0.0564 123,700 -0.01(-12.96%)
Aug 12, 2020 0.0662 0.0662 0.0600 0.0648 78,197 +0.00(+1.09%)
Aug 11, 2020 0.0720 0.0755 0.0641 0.0641 117,764 -0.00(-2.44%)
Aug 10, 2020 0.0600 0.0727 0.0600 0.0657 25,500 +0.00(+1.39%)
Aug 07, 2020 0.0595 0.0700 0.0595 0.0648 15,000 +0.00(+0.15%)
Aug 06, 2020 0.0700 0.0700 0.0576 0.0647 61,646 -0.00(-2.85%)
Aug 05, 2020 0.0770 0.0770 0.0601 0.0666 36,250 +0.01(+13.46%)
Aug 04, 2020 0.0678 0.0678 0.0587 0.0587 1,000 +0.01(+12.88%)
Aug 03, 2020 0.0800 0.0800 0.0520 0.0520 46,523 -0.01(-18.11%)
Jul 31, 2020 0.0635 0.0635 0.0635 0.0635 3,400 +0.00(+5.66%)
Jul 30, 2020 0.0594 0.0714 0.0594 0.0601 6,566 -0.01(-16.53%)
Jul 29, 2020 0.0606 0.0720 0.0605 0.0720 51,300 +0.01(+20.60%)
Jul 28, 2020 0.0798 0.0798 0.0587 0.0597 158,671 -0.02(-25.09%)
Jul 27, 2020 0.0699 0.0858 0.0699 0.0797 109,713 +0.00(+2.31%)
Jul 24, 2020 0.0840 0.0907 0.0744 0.0779 265,600 +0.00(+3.59%)
Jul 23, 2020 0.0744 0.0796 0.0735 0.0752 259,639 +0.00(+6.36%)
Jul 21, 2020 0.0707 0.0707 0.0707 0 -0.01(-9.94%)
Jul 17, 2020 0.0785 0.0785 0.0785 0 +0.01(+14.26%)
Jul 16, 2020 0.0687 0.0687 0.0687 0.0687 133 -0.00(-0.87%)
Jul 15, 2020 0.0693 0.0693 0.0693 0.0693 1,271 -0.00(-4.15%)
Jul 13, 2020 0.0723 0.0723 0.0723 0 -0.00(-1.63%)
Jul 10, 2020 0.0735 0.0735 0.0735 62 +0.00(+0.00%)
Jul 09, 2020 0.0640 0.0735 0.0640 0.0735 11,400 +0.02(+36.11%)
Jul 07, 2020 0.0540 0.0540 0.0540 0 -0.01(-13.88%)
Jul 06, 2020 0.0627 0.0627 0.0627 0.0627 200 +0.00(+1.13%)
Jun 29, 2020 0.0620 0.0620 0.0620 0 +0.01(+19.92%)
Jun 23, 2020 0.0517 0.0517 0.0517 0 -0.00(-6.51%)
Jun 17, 2020 0.0553 0.0553 0.0553 0 +0.00(+6.96%)
Jun 05, 2020 0.0517 0.0517 0.0517 0 +0.00(+0.00%)
Jun 04, 2020 0.0500 0.0517 0.0500 0.0517 13,740 -0.01(-21.43%)
May 29, 2020 0.0658 0.0658 0.0658 0 +0.01(+10.59%)
May 21, 2020 0.0595 0.0595 0.0595 0 +0.00(+8.18%)
May 20, 2020 0.0550 0.0550 0.0550 0.0550 100 -0.00(-7.56%)
May 19, 2020 0.0550 0.0595 0.0520 0.0595 1,124 +0.01(+29.35%)
May 18, 2020 0.0460 0.0460 0.0460 0.0460 2,250 -0.01(-19.01%)
May 13, 2020 0.0568 0.0568 0.0568 0 +0.00(+6.37%)
May 11, 2020 0.0534 0.0534 0.0534 0 -0.02(-23.71%)
May 04, 2020 0.0700 0.0700 0.0700 0 -0.00(-2.78%)
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.