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

Homeland Nickel Inc (TSV: SHL )

0.0400 -0.0050 (-11.11%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 31, 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 (%)
May 30, 2022 0.0700 0 +0.01(+7.69%)
May 27, 2022 0.0650 0.0650 0.0600 0.0650 196,942 -0.01(-7.14%)
May 26, 2022 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
May 25, 2022 0.0700 0.0700 0.0700 0.0700 70,000 +0.00(+0.00%)
May 24, 2022 0.0750 0.0750 0.0700 0.0700 11,000 -0.00(-6.67%)
May 20, 2022 0.0750 0 +0.00(+7.14%)
May 19, 2022 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
May 16, 2022 0.0700 0 -0.00(-6.67%)
May 13, 2022 0.0750 0.0750 0.0750 0.0750 46,000 +0.00(+7.14%)
May 11, 2022 0.0700 0 +0.00(+0.00%)
May 10, 2022 0.0750 0.0750 0.0700 0.0700 179,000 +0.00(+0.00%)
May 09, 2022 0.0700 0.0700 0.0700 0.0700 3,500 +0.00(+0.00%)
May 06, 2022 0.0700 0.0700 0.0700 0.0700 176,000 -0.00(-6.67%)
May 05, 2022 0.0750 0.0750 0.0750 0.0750 23,000 +0.00(+0.00%)
May 04, 2022 0.0800 0.0800 0.0750 0.0750 168,000 -0.01(-6.25%)
May 02, 2022 0.0800 0 +0.00(+0.00%)
Apr 29, 2022 0.0800 0.0800 0.0800 0.0800 86,000 +0.00(+0.00%)
Apr 28, 2022 0.0800 0.0800 0.0800 0.0800 102,066 -0.01(-5.88%)
Apr 26, 2022 0.0850 1 +0.00(+0.00%)
Apr 25, 2022 0.0900 0.0900 0.0850 0.0850 50,500 -0.00(-5.56%)
Apr 22, 2022 0.0900 0.0900 0.0900 0.0900 42,000 +0.00(+0.00%)
Apr 21, 2022 0.0950 0.0950 0.0900 0.0900 29,000 -0.01(-10.00%)
Apr 20, 2022 0.1000 0.1000 0.1000 0.1000 64,500 +0.01(+5.26%)
Apr 19, 2022 0.0900 0.0950 0.0900 0.0950 24,000 +0.01(+11.76%)
Apr 14, 2022 0.0850 0 -0.01(-10.53%)
Apr 13, 2022 0.1000 0.1000 0.0950 0.0950 28,000 -0.01(-9.52%)
Apr 11, 2022 0.1050 0 +0.00(+0.00%)
Apr 08, 2022 0.0950 0.1050 0.0950 0.1050 29,000 +0.01(+10.53%)
Apr 07, 2022 0.0900 0.0950 0.0800 0.0950 629,500 +0.01(+5.56%)
Apr 06, 2022 0.0950 0.1000 0.0900 0.0900 826,565 +0.00(+0.00%)
Apr 05, 2022 0.1000 0.1000 0.0900 0.0900 488,310 -0.01(-10.00%)
Apr 04, 2022 0.1000 0.1000 0.0950 0.1000 248,500 -0.00(-4.76%)
Apr 01, 2022 0.1050 0.1050 0.1050 0.1050 65,050 +0.00(+5.00%)
Mar 31, 2022 0.0950 0.1000 0.0950 0.1000 111,400 -0.00(-4.76%)
Mar 30, 2022 0.0950 0.1050 0.0950 0.1050 55,600 +0.01(+16.67%)
Mar 29, 2022 0.1000 0.1000 0.0800 0.0900 461,500 -0.01(-14.29%)
Mar 28, 2022 0.1050 0.1050 0.1050 0.1050 15,500 +0.00(+5.00%)
Mar 24, 2022 0.1000 0 +0.00(+0.00%)
Mar 23, 2022 0.1050 0.1050 0.1000 0.1000 83,500 -0.00(-4.76%)
Mar 22, 2022 0.1050 0.1050 0.1000 0.1050 68,500 +0.00(+0.00%)
Mar 21, 2022 0.1050 0.1050 0.1050 0.1050 10,045 +0.00(+0.00%)
Mar 18, 2022 0.1050 0.1050 0.1050 0.1050 66,335 -0.01(-8.70%)
Mar 17, 2022 0.1150 0.1150 0.1150 0.1150 8,000 +0.01(+9.52%)
Mar 16, 2022 0.1050 0.1050 0.1050 0.1050 10,622 -0.01(-12.50%)
Mar 14, 2022 0.1200 0 +0.00(+0.00%)
Mar 11, 2022 0.1200 0.1200 0.1200 0.1200 22,277 -0.01(-7.69%)
Mar 10, 2022 0.1200 0.1300 0.1200 0.1300 93,650 +0.00(+0.00%)
Mar 09, 2022 0.1300 0.1300 0.1300 0.1300 65,500 +0.01(+4.00%)
Mar 08, 2022 0.1200 0.1300 0.1150 0.1250 599,122 +0.01(+8.70%)
Mar 07, 2022 0.1050 0.1200 0.1000 0.1150 397,300 +0.01(+9.52%)
Mar 04, 2022 0.1050 0.1050 0.1050 0.1050 7,500 +0.00(+0.00%)
Mar 02, 2022 0.1050 0 +0.00(+5.00%)
Mar 01, 2022 0.1000 0.1000 0.1000 0.1000 250,000 +0.00(+0.00%)
Feb 28, 2022 0.1000 0.1000 0.1000 0.1000 92,000 +0.00(+0.00%)
Feb 25, 2022 0.1000 0.1000 0.1000 0.1000 50,500 -0.00(-4.76%)
Feb 24, 2022 0.0950 0.1050 0.0950 0.1050 22,000 +0.00(+5.00%)
Feb 23, 2022 0.1050 0.1100 0.1000 0.1000 107,985 +0.01(+5.26%)
Feb 22, 2022 0.1050 0.1100 0.0950 0.0950 73,000 -0.01(-9.52%)
Feb 18, 2022 0.1050 0 +0.00(+5.00%)
Feb 17, 2022 0.1000 0.1000 0.1000 0.1000 339,500 +0.00(+0.00%)
Feb 16, 2022 0.0950 0.1000 0.0950 0.1000 334,500 +0.01(+5.26%)
Feb 15, 2022 0.0850 0.1000 0.0850 0.0950 176,500 +0.01(+18.75%)
Feb 14, 2022 0.1000 0.1000 0.0800 0.0800 325,200 -0.02(-20.00%)
Feb 10, 2022 0.1000 0 -0.00(-4.76%)
Feb 09, 2022 0.1000 0.1050 0.1000 0.1050 63,000 -0.01(-4.55%)
Feb 08, 2022 0.1050 0.1100 0.1050 0.1100 85,500 +0.01(+10.00%)
Feb 07, 2022 0.1000 0.1000 0.0950 0.1000 277,300 -0.01(-9.09%)
Feb 04, 2022 0.1100 0.1100 0.1100 0.1100 1,500 +0.01(+4.76%)
Feb 03, 2022 0.1000 0.1050 0.1000 0.1050 25,000 +0.00(+0.00%)
Feb 01, 2022 0.1050 0 +0.00(+5.00%)
Jan 31, 2022 0.1050 0.1050 0.1000 0.1000 32,000 +0.01(+5.26%)
Jan 28, 2022 0.1050 0.1050 0.0950 0.0950 290,080 -0.01(-13.64%)
Jan 27, 2022 0.1050 0.1100 0.1050 0.1100 7,000 +0.00(+0.00%)
Jan 26, 2022 0.1150 0.1150 0.1100 0.1100 119,000 -0.01(-8.33%)
Jan 24, 2022 0.1200 0 -0.01(-4.00%)
Jan 21, 2022 0.1250 0.1250 0.1250 0.1250 23,000 -0.01(-3.85%)
Jan 20, 2022 0.1250 0.1300 0.1200 0.1300 68,500 +0.01(+8.33%)
Jan 19, 2022 0.1200 0.1250 0.1200 0.1200 39,490 -0.01(-4.00%)
Jan 18, 2022 0.1200 0.1250 0.1200 0.1250 211,500 +0.01(+4.17%)
Jan 17, 2022 0.1200 0.1200 0.1100 0.1200 60,875 +0.00(+4.35%)
Jan 14, 2022 0.1150 0.1150 0.1150 0.1150 18,000 -0.01(-8.00%)
Jan 13, 2022 0.1200 0.1250 0.1200 0.1250 15,500 +0.01(+8.70%)
Jan 12, 2022 0.1150 0.1150 0.1100 0.1150 31,000 -0.00(-4.17%)
Jan 11, 2022 0.1200 0.1200 0.1200 0.1200 10,000 +0.00(+0.00%)
Jan 10, 2022 0.1200 0.1200 0.1200 0.1200 22,501 +0.00(+0.00%)
Jan 07, 2022 0.1150 0.1200 0.1150 0.1200 83,000 +0.00(+0.00%)
Jan 06, 2022 0.1250 0.1250 0.1200 0.1200 5,500 -0.01(-4.00%)
Jan 05, 2022 0.1250 0.1250 0.1250 0.1250 42,500 +0.00(+0.00%)
Jan 04, 2022 0.1250 0.1250 0.1250 0.1250 10,350 +0.01(+4.17%)
Dec 31, 2021 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Dec 30, 2021 0.1250 0.1250 0.1200 0.1200 19,500 -0.01(-4.00%)
Dec 29, 2021 0.1250 0.1300 0.1200 0.1250 9,100 -0.01(-7.41%)
Dec 24, 2021 0.1350 0.1350 0.1350 0 +0.01(+8.00%)
Dec 23, 2021 0.1250 0.1300 0.1250 0.1250 25,500 -0.01(-7.41%)
Dec 16, 2021 0.1350 0.1350 0.1350 0 +0.02(+12.50%)
Dec 15, 2021 0.1150 0.1200 0.1150 0.1200 37,000 +0.00(+0.00%)
Dec 14, 2021 0.1200 0.1200 0.1200 0.1200 6,500 +0.00(+0.00%)
Dec 13, 2021 0.1250 0.1250 0.1200 0.1200 94,160 -0.01(-7.69%)
Dec 10, 2021 0.1300 0.1300 0.1300 0.1300 64,800 +0.00(+0.00%)
Dec 08, 2021 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Dec 07, 2021 0.1350 0.1350 0.1350 0.1350 3,000 +0.01(+3.85%)
Dec 06, 2021 0.1400 0.1400 0.1300 0.1300 3,000 +0.00(+0.00%)
Dec 02, 2021 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Dec 01, 2021 0.1300 0.1350 0.1300 0.1350 30,500 +0.00(+0.00%)
Nov 30, 2021 0.1400 0.1400 0.1350 0.1350 51,456 +0.00(+0.00%)
Nov 29, 2021 0.1350 0.1350 0.1350 0.1350 33,000 +0.01(+3.85%)
Nov 26, 2021 0.1450 0.1450 0.1300 0.1300 233,000 -0.01(-3.70%)
Nov 25, 2021 0.1400 0.1500 0.1350 0.1350 174,000 +0.00(+0.00%)
Nov 24, 2021 0.1150 0.1350 0.1150 0.1350 114,700 +0.02(+12.50%)
Nov 23, 2021 0.1150 0.1200 0.1150 0.1200 36,300 +0.00(+4.35%)
Nov 22, 2021 0.1150 0.1350 0.1150 0.1150 91,000 -0.00(-4.17%)
Nov 19, 2021 0.1200 0.1200 0.1200 0.1200 1,000 -0.01(-4.00%)
Nov 18, 2021 0.1250 0.1250 0.1250 0.1250 9,300 +0.00(+0.00%)
Nov 17, 2021 0.1200 0.1250 0.1200 0.1250 72,101 +0.00(+0.00%)
Nov 16, 2021 0.1250 0.1250 0.1250 0.1250 170,425 +0.00(+0.00%)
Nov 15, 2021 0.1250 0.1250 0.1250 0.1250 22,000 +0.01(+4.17%)
Nov 12, 2021 0.1200 0.1200 0.1200 0.1200 4,000 -0.01(-4.00%)
Nov 11, 2021 0.1250 0.1250 0.1250 0.1250 38,000 +0.00(+0.00%)
Nov 09, 2021 0.1200 0.1250 0.1200 0.1250 39,500 +0.01(+4.17%)
Nov 08, 2021 0.1350 0.1350 0.1200 0.1200 190,535 -0.03(-20.00%)
Nov 05, 2021 0.1400 0.1500 0.1350 0.1500 155,900 +0.00(+0.00%)
Nov 04, 2021 0.1400 0.1500 0.1400 0.1500 278,500 +0.00(+0.00%)
Nov 03, 2021 0.1400 0.1500 0.1400 0.1500 135,000 +0.01(+7.14%)
Nov 02, 2021 0.1450 0.1450 0.1350 0.1400 232,806 +0.00(+0.00%)
Nov 01, 2021 0.1550 0.1650 0.1400 0.1400 751,100 -0.02(-15.15%)
Oct 29, 2021 0.1700 0.1700 0.1650 0.1650 13,000 -0.01(-2.94%)
Oct 28, 2021 0.1750 0.1750 0.1700 0.1700 61,315 -0.00(-2.86%)
Oct 27, 2021 0.1650 0.1900 0.1750 0.1750 119,265 +0.00(+2.94%)
Oct 26, 2021 0.1700 0.1700 19,000 +0.01(+6.25%)
Oct 25, 2021 0.1800 0.1800 0.1600 0.1600 22,700 +0.00(+0.00%)
Oct 22, 2021 0.1650 0.1950 0.1600 0.1600 660,500 +0.00(+0.00%)
Oct 21, 2021 0.1500 0.1600 0.1450 0.1600 82,131 +0.01(+6.67%)
Oct 20, 2021 0.1500 0.1500 0.1500 0.1500 30,000 +0.00(+0.00%)
Oct 19, 2021 0.1450 0.1500 0.1450 0.1500 9,500 -0.01(-6.25%)
Oct 18, 2021 0.1600 0.1600 0.1550 0.1600 109,700 +0.00(+0.00%)
Oct 15, 2021 0.1400 0.1700 0.1400 0.1600 206,350 +0.02(+14.29%)
Oct 14, 2021 0.1400 0.1400 0.1400 0.1400 10,500 +0.00(+0.00%)
Oct 13, 2021 0.1350 0.1400 0.1350 0.1400 28,600 +0.01(+7.69%)
Oct 08, 2021 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Oct 06, 2021 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Oct 04, 2021 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Oct 01, 2021 0.1200 0.1300 0.1150 0.1300 102,750 +0.02(+18.18%)
Sep 30, 2021 0.1150 0.1150 0.1100 0.1100 118,500 -0.01(-12.00%)
Sep 27, 2021 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Sep 23, 2021 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Sep 22, 2021 0.1200 0.1200 0.1200 0.1200 70,475 +0.00(+4.35%)
Sep 21, 2021 0.1150 0.1150 0.1150 0.1150 14,500 +0.00(+0.00%)
Sep 20, 2021 0.1200 0.1200 0.1150 0.1150 110,500 +0.00(+0.00%)
Sep 17, 2021 0.1200 0.1200 0.1150 0.1150 98,000 -0.00(-4.17%)
Sep 16, 2021 0.1200 0.1200 0.1200 0.1200 30,000 +0.00(+0.00%)
Sep 15, 2021 0.1200 0.1200 0.1200 0.1200 2,000 +0.00(+0.00%)
Sep 14, 2021 0.1200 0.1200 0.1150 0.1200 128,000 +0.00(+0.00%)
Sep 10, 2021 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Sep 09, 2021 0.1150 0.1150 0.1150 0.1150 78,500 -0.01(-8.00%)
Sep 08, 2021 0.1250 0.1250 0.1250 0.1250 75,500 -0.01(-3.85%)
Sep 07, 2021 0.1350 0.1350 0.1300 0.1300 38,900 +0.00(+0.00%)
Sep 03, 2021 0.1300 0.1300 0.1300 0 +0.03(+23.81%)
Sep 02, 2021 0.1100 0.1100 0.1050 0.1050 116,017 -0.01(-4.55%)
Sep 01, 2021 0.1100 0.1100 0.1100 0.1100 6,250 +0.00(+0.00%)
Aug 31, 2021 0.1200 0.1200 0.1100 0.1100 23,000 -0.01(-8.33%)
Aug 27, 2021 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Aug 24, 2021 0.1250 0.1250 0.1250 0 +0.02(+19.05%)
Aug 20, 2021 0.1050 0.1050 0.1050 0 -0.01(-8.70%)
Aug 18, 2021 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Aug 17, 2021 0.1100 0.1100 0.1100 0.1100 49,500 +0.00(+0.00%)
Aug 16, 2021 0.1200 0.1200 0.1100 0.1100 45,500 -0.01(-8.33%)
Aug 13, 2021 0.1300 0.1350 0.1200 0.1200 46,390 +0.00(+0.00%)
Aug 11, 2021 0.1200 0.1200 0.1200 150 +0.00(+0.00%)
Aug 10, 2021 0.1250 0.1250 0.1200 0.1200 1,028,000 -0.01(-7.69%)
Aug 09, 2021 0.1400 0.1400 0.1200 0.1300 261,649 -0.02(-13.33%)
Aug 06, 2021 0.1500 0.1500 0.1500 0.1500 4,000 +0.00(+0.00%)
Aug 05, 2021 0.1650 0.1650 0.1500 0.1500 80,500 -0.03(-16.67%)
Aug 04, 2021 0.1750 0.1800 0.1600 0.1800 164,500 +0.01(+2.86%)
Aug 03, 2021 0.1800 0.1800 0.1650 0.1750 53,702 -0.01(-5.41%)
Jul 30, 2021 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Jul 29, 2021 0.1750 0.1850 0.1650 0.1850 405,744 +0.01(+8.82%)
Jul 28, 2021 0.1550 0.1800 0.1450 0.1700 1,102,454 +0.02(+13.33%)
Jul 27, 2021 0.1400 0.1650 0.1400 0.1500 849,515 +0.01(+7.14%)
Jul 26, 2021 0.1300 0.1400 0.1300 0.1400 138,000 +0.01(+7.69%)
Jul 23, 2021 0.1300 0.1300 0.1300 0.1300 32,300 -0.01(-7.14%)
Jul 22, 2021 0.1400 0.1400 0.1400 0.1400 3,000 +0.00(+0.00%)
Jul 21, 2021 0.1300 0.1400 0.1300 0.1400 38,000 +0.01(+7.69%)
Jul 20, 2021 0.1350 0.1350 0.1300 0.1300 20,000 -0.01(-3.70%)
Jul 19, 2021 0.1350 0.1350 0.1350 0.1350 53,000 +0.00(+0.00%)
Jul 16, 2021 0.1400 0.1350 0.1350 0.1350 82,000 -0.01(-6.90%)
Jul 15, 2021 0.1500 0.1500 0.1400 0.1450 8,505 -0.01(-3.33%)
Jul 14, 2021 0.1500 0.1500 0.1500 0.1500 2,000 +0.01(+3.45%)
Jul 12, 2021 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Jul 09, 2021 0.1500 0.1500 0.1400 0.1400 127,020 -0.01(-6.67%)
Jul 08, 2021 0.1450 0.1500 0.1450 0.1500 18,000 +0.01(+3.45%)
Jul 07, 2021 0.1450 0.1450 0.1450 0.1450 23,025 +0.00(+3.57%)
Jul 06, 2021 0.1400 0.1400 0.1350 0.1400 16,600 +0.00(+0.00%)
Jul 05, 2021 0.1400 0.1400 0.1400 0.1400 6,165 +0.01(+3.70%)
Jul 02, 2021 0.1400 0.1450 0.1350 0.1350 152,000 -0.01(-3.57%)
Jun 30, 2021 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Jun 29, 2021 0.1450 0.1450 0.1450 0.1450 2,150 +0.00(+0.00%)
Jun 28, 2021 0.1550 0.1550 0.1450 0.1450 98,800 -0.01(-6.45%)
Jun 25, 2021 0.1550 0.1550 0.1550 0.1550 12,000 +0.00(+0.00%)
Jun 24, 2021 0.1550 0.1550 0.1550 0.1550 69,000 +0.01(+3.33%)
Jun 23, 2021 0.1500 0.1550 0.1500 0.1500 93,000 +0.00(+0.00%)
Jun 22, 2021 0.1500 0.1550 0.1500 0.1500 50,000 -0.01(-3.23%)
Jun 21, 2021 0.1550 0.1550 0.1500 0.1550 133,700 +0.00(+0.00%)
Jun 18, 2021 0.1550 0.1700 0.1450 0.1550 321,100 +0.01(+3.33%)
Jun 17, 2021 0.1500 0.1500 0.1500 0.1500 50,000 -0.02(-9.09%)
Jun 16, 2021 0.1650 0.1650 0.1650 0.1650 1,300 +0.01(+3.13%)
Jun 15, 2021 0.1600 0.1600 0.1600 0.1600 21,500 +0.01(+3.23%)
Jun 14, 2021 0.1650 0.1650 0.1550 0.1550 258,000 -0.01(-6.06%)
Jun 10, 2021 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
Jun 09, 2021 0.1550 0.1600 0.1550 0.1600 43,500 +0.01(+3.23%)
Jun 08, 2021 0.1600 0.1600 0.1500 0.1550 154,000 +0.00(+0.00%)
Jun 07, 2021 0.1500 0.1550 0.1500 0.1550 42,000 +0.00(+0.00%)
Jun 04, 2021 0.1650 0.1700 0.1500 0.1550 29,900 -0.02(-8.82%)
Jun 03, 2021 17.00 0.1700 0.1700 0.1700 12,400,000 +0.00(+0.00%)
Jun 02, 2021 0.1500 0.1700 0.1500 0.1700 212,000 +0.02(+13.33%)
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.