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 (%)
Apr 27, 2016 0.0950 0.0950 0.0950 0 +0.01(+11.76%)
Apr 26, 2016 0.0950 0.0950 0.0850 0.0850 685,666 -0.02(-19.05%)
Apr 25, 2016 0.1050 0.1050 0.1050 0.1050 14,000 +0.01(+10.53%)
Apr 22, 2016 0.0950 0.1000 0.0950 0.0950 45,381 -0.01(-5.00%)
Apr 21, 2016 0.1000 0.1000 0.1000 0.1000 16,500 -0.00(-4.76%)
Apr 20, 2016 0.1050 0.1050 0.1050 0.1050 37,000 -0.01(-4.55%)
Apr 19, 2016 0.1000 0.1100 0.1000 0.1100 41,000 +0.01(+10.00%)
Apr 18, 2016 0.1000 0.1000 0.1000 0.1000 5,000 -0.00(-4.76%)
Apr 15, 2016 0.1050 0.1050 0.1050 0.1050 97,000 +0.01(+16.67%)
Apr 12, 2016 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Apr 11, 2016 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+5.88%)
Apr 08, 2016 0.0850 0.0850 0.0850 0.0850 3,000 +0.01(+6.25%)
Apr 05, 2016 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Apr 04, 2016 0.0900 0.0900 0.0900 0.0900 7,000 +0.00(+0.00%)
Mar 31, 2016 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Mar 30, 2016 0.0850 0.0850 0.0850 0.0850 27,500 -0.01(-15.00%)
Mar 28, 2016 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Mar 23, 2016 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Mar 22, 2016 0.0900 0.0900 0.0900 0.0900 10,000 -0.01(-10.00%)
Mar 21, 2016 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+0.00%)
Mar 18, 2016 0.0950 0.1000 0.0950 0.1000 20,000 +0.01(+17.65%)
Mar 15, 2016 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Mar 11, 2016 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Mar 08, 2016 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Mar 07, 2016 0.0800 0.0800 0.0800 0.0800 14,500 +0.01(+6.67%)
Mar 04, 2016 0.0750 0.0750 0.0750 0.0750 19,000 +0.00(+0.00%)
Mar 03, 2016 0.0750 0.0750 0.0750 0.0750 6,000 +0.00(+7.14%)
Mar 02, 2016 0.0700 0.0700 0.0700 0.0700 65,000 -0.00(-6.67%)
Feb 26, 2016 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Feb 24, 2016 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Feb 23, 2016 0.0750 0.0750 0.0750 0.0750 5,000 -0.01(-6.25%)
Feb 22, 2016 0.0800 0.0800 0.0700 0.0800 55,500 -0.01(-11.11%)
Feb 18, 2016 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Feb 17, 2016 0.0800 0.0850 0.0800 0.0850 13,500 +0.01(+21.43%)
Feb 16, 2016 0.0700 0.0700 0.0700 0.0700 9,300 +0.00(+0.00%)
Feb 12, 2016 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Feb 10, 2016 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Feb 05, 2016 0.0800 0.0800 0.0800 500 +0.00(+0.00%)
Feb 04, 2016 0.0800 0.0800 0.0800 0.0800 34,100 +0.01(+6.67%)
Feb 03, 2016 0.0700 0.0750 0.0700 0.0750 12,000 +0.01(+15.38%)
Feb 02, 2016 0.0650 0.0650 0.0650 0.0650 2,000 -0.01(-7.14%)
Feb 01, 2016 0.0750 0.0750 0.0700 0.0700 13,000 +0.00(+0.00%)
Jan 29, 2016 0.0650 0.0700 0.0650 0.0700 11,375 +0.00(+0.00%)
Jan 28, 2016 0.0700 0.0700 0.0650 0.0700 116,600 -0.01(-12.50%)
Jan 26, 2016 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Jan 25, 2016 0.0850 0.0850 0.0700 0.0700 46,399 -0.01(-12.50%)
Jan 22, 2016 0.0800 0.0900 0.0800 0.0800 38,000 -0.01(-5.88%)
Jan 20, 2016 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Jan 19, 2016 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+5.88%)
Jan 18, 2016 0.1000 0.1000 0.0850 0.0850 49,000 +0.00(+0.00%)
Jan 13, 2016 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Jan 12, 2016 0.1000 0.1000 0.0900 0.0900 11,000 -0.01(-10.00%)
Jan 11, 2016 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+0.00%)
Jan 08, 2016 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+0.00%)
Jan 07, 2016 0.1000 0.1000 0.1000 0.1000 2,000 +0.01(+17.65%)
Jan 06, 2016 0.0850 0.0900 0.0850 0.0850 127,000 -0.01(-15.00%)
Jan 05, 2016 0.1000 0.1000 0.1000 0.1000 4,000 +0.01(+11.11%)
Jan 04, 2016 0.0900 0.0900 0.0900 0.0900 10,000 -0.01(-10.00%)
Dec 31, 2015 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Dec 30, 2015 0.0950 0.1000 0.0950 0.1000 21,000 +0.01(+11.11%)
Dec 29, 2015 0.0850 0.0900 0.0850 0.0900 122,500 -0.01(-14.29%)
Dec 21, 2015 0.1050 0.1050 0.1050 0 -0.01(-8.70%)
Dec 15, 2015 0.1150 0.1150 0.1150 0 +0.03(+27.78%)
Dec 10, 2015 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Dec 09, 2015 0.1000 0.1000 0.0850 0.0850 13,500 -0.02(-19.05%)
Dec 07, 2015 0.1050 0.1050 0.1050 0 -0.01(-8.70%)
Dec 04, 2015 0.1100 0.1150 0.1000 0.1150 14,000 +0.00(+0.00%)
Dec 03, 2015 0.1150 0.1150 0.1150 0.1150 1,000 +0.00(+0.00%)
Dec 02, 2015 0.1100 0.1150 0.1100 0.1150 4,500 +0.00(+0.00%)
Dec 01, 2015 0.1200 0.1200 0.1000 0.1150 78,500 -0.01(-8.00%)
Nov 30, 2015 0.1250 0.1250 0.1250 0.1250 11,000 +0.00(+0.00%)
Nov 27, 2015 0.0850 0.1250 0.0850 0.1250 112,900 +0.04(+38.89%)
Nov 25, 2015 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Nov 24, 2015 0.1000 0.1000 0.0900 0.0900 30,000 -0.01(-14.29%)
Nov 23, 2015 0.1050 0.1050 0.1050 0.1050 2,200 -0.01(-4.55%)
Nov 20, 2015 0.1000 0.1100 0.1000 0.1100 130,000 +0.01(+10.00%)
Nov 19, 2015 0.1000 0.1000 0.1000 0.1000 27,000 +0.00(+0.00%)
Nov 18, 2015 0.1000 0.1000 0.1000 0.1000 8,000 +0.00(+0.00%)
Nov 17, 2015 0.1200 0.1200 0.1000 0.1000 93,000 -0.01(-13.04%)
Nov 16, 2015 0.1200 0.1200 0.1150 0.1150 10,000 -0.01(-8.00%)
Nov 13, 2015 0.1200 0.1250 0.1200 0.1250 11,250 +0.01(+8.70%)
Nov 12, 2015 0.1000 0.1200 0.1000 0.1150 0 +0.01(+4.55%)
Nov 11, 2015 0.1150 0.1150 0.1100 0.1100 109,500 -0.01(-12.00%)
Nov 10, 2015 0.1250 0.1250 0.1100 0.1250 205,500 -0.01(-3.85%)
Nov 05, 2015 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Nov 04, 2015 0.1200 0.1350 0.1200 0.1300 53,000 -0.01(-3.70%)
Nov 03, 2015 0.1300 0.1400 0.1200 0.1350 136,900 -0.01(-6.90%)
Nov 02, 2015 0.1450 0.1450 0.1350 0.1450 25,800 -0.01(-3.33%)
Oct 30, 2015 0.1450 0.1500 0.1350 0.1500 23,260 +0.00(+0.00%)
Oct 29, 2015 0.1500 0.1500 0.1500 0.1500 1,000 +0.00(+0.00%)
Oct 28, 2015 0.1500 0.1500 0.1500 0.1500 31,000 -0.01(-3.23%)
Oct 27, 2015 0.1550 0.1550 0.1400 0.1550 12,300 +0.01(+3.33%)
Oct 26, 2015 0.1600 0.1600 0.1450 0.1500 45,045 -0.03(-16.67%)
Oct 23, 2015 0.1800 0.1800 0.1800 0.1800 3,500 -0.01(-5.26%)
Oct 22, 2015 0.1900 0.1900 0.1900 0.1900 1,000 +0.04(+26.67%)
Oct 21, 2015 0.1650 0.1650 0.1500 0.1500 77,000 -0.02(-9.09%)
Oct 20, 2015 0.1650 0.1650 0.1650 0.1650 23,000 +0.00(+0.00%)
Oct 19, 2015 0.1650 0.1650 0.1600 0.1650 29,000 +0.00(+0.00%)
Oct 16, 2015 0.1750 0.1750 0.1650 0.1650 1,500 -0.01(-5.71%)
Oct 15, 2015 0.1750 0.1750 0.1750 0.1750 1,000 -0.01(-2.78%)
Oct 14, 2015 0.1800 0.1800 0.1800 0.1800 1,000 +0.01(+9.09%)
Oct 13, 2015 0.1650 0.1650 0.1650 0.1650 20,000 +0.00(+0.00%)
Oct 09, 2015 0.1650 0.1650 0.1650 0 +0.02(+10.00%)
Oct 07, 2015 0.1500 0.1500 0.1500 400 +0.00(+0.00%)
Oct 06, 2015 0.1550 0.1550 0.1500 0.1500 71,000 -0.02(-9.09%)
Oct 05, 2015 0.1650 0.1650 0.1500 0.1650 53,700 +0.02(+10.00%)
Oct 02, 2015 0.1500 0.1500 0.1500 0.1500 13,500 +0.00(+0.00%)
Oct 01, 2015 0.1400 0.1500 0.1400 0.1500 4,000 +0.01(+11.11%)
Sep 30, 2015 0.1350 0.1350 0.1200 0.1350 91,500 -0.01(-6.90%)
Sep 29, 2015 0.1450 0.1450 0.1450 0.1450 20,500 +0.00(+0.00%)
Sep 28, 2015 0.1450 0.1500 0.1450 0.1450 25,500 -0.01(-3.33%)
Sep 25, 2015 0.1500 0.1500 0.1500 0.1500 7,000 +0.00(+0.00%)
Sep 24, 2015 0.1550 0.1650 0.1400 0.1500 67,500 -0.01(-3.23%)
Sep 23, 2015 0.1600 0.1600 0.1550 0.1550 35,500 +0.00(+0.00%)
Sep 22, 2015 0.1650 0.1650 0.1500 0.1550 55,010 -0.01(-6.06%)
Sep 21, 2015 0.1650 0.1650 0.1650 0.1650 13,000 +0.00(+0.00%)
Sep 18, 2015 0.1650 0.1650 0.1650 0.1650 24,577 +0.00(+0.00%)
Sep 17, 2015 0.1650 0.1650 0.1650 0.1650 22,500 +0.00(+0.00%)
Sep 16, 2015 0.1650 0.1650 0.1650 0.1650 5,500 -0.01(-2.94%)
Sep 15, 2015 0.1650 0.1700 0.1550 0.1700 15,500 +0.01(+3.03%)
Sep 14, 2015 0.1650 0.1650 0.1650 0.1650 5,500 +0.00(+0.00%)
Sep 11, 2015 0.1650 0.1650 0.1650 0.1650 8,000 -0.01(-2.94%)
Sep 08, 2015 0.1700 0.1700 0.1700 369 -0.01(-5.56%)
Sep 04, 2015 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Sep 03, 2015 0.1850 0.1850 0.1550 0.1800 48,500 -0.01(-2.70%)
Sep 02, 2015 0.1950 0.1950 0.1850 0.1850 5,000 +0.01(+2.78%)
Aug 31, 2015 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Aug 27, 2015 0.1900 0.1900 0.1900 0 +0.01(+2.70%)
Aug 25, 2015 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Aug 24, 2015 0.1850 0.1850 0.1850 0.1850 852 -0.01(-5.13%)
Aug 21, 2015 0.2000 0.2000 0.1750 0.1950 15,000 +0.00(+0.00%)
Aug 20, 2015 0.2000 0.2000 0.1900 0.1950 82,500 +0.00(+0.00%)
Aug 19, 2015 0.1850 0.1950 0.1650 0.1950 44,500 +0.00(+0.00%)
Aug 18, 2015 0.2000 0.2000 0.1850 0.1950 90,170 -0.01(-2.50%)
Aug 17, 2015 0.2000 0.2000 0.2000 0.2000 26,000 +0.00(+0.00%)
Aug 13, 2015 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Aug 12, 2015 0.2000 0.2000 0.2000 0.2000 700 +0.00(+0.00%)
Aug 11, 2015 0.2000 0.2000 0.2000 0.2000 6,500 -0.01(-4.76%)
Aug 10, 2015 0.2100 0.2100 0.2100 0.2100 600 -0.01(-4.55%)
Aug 07, 2015 0.2250 0.2300 0.2200 0.2200 36,850 +0.03(+15.79%)
Aug 05, 2015 0.1900 0.1900 0.1900 400 -0.01(-2.56%)
Aug 04, 2015 0.1950 0.1950 0.1800 0.1950 25,500 -0.01(-7.14%)
Jul 30, 2015 0.2100 0.2100 0.2100 0 -0.01(-4.55%)
Jul 29, 2015 0.2200 0.2200 0.2200 0.2200 7,997 +0.03(+15.79%)
Jul 27, 2015 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Jul 24, 2015 0.2000 0.2000 0.2000 0.2000 24,000 +0.00(+0.00%)
Jul 23, 2015 0.2000 0.2000 0.2000 0.2000 3,000 +0.00(+0.00%)
Jul 21, 2015 0.2000 0.2000 0.2000 200 +0.01(+2.56%)
Jul 20, 2015 0.2000 0.2000 0.1900 0.1950 40,500 -0.01(-2.50%)
Jul 14, 2015 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 13, 2015 0.2000 0.2000 0.2000 0.2000 12,000 -0.01(-4.76%)
Jul 10, 2015 0.2100 0.2100 0.2100 0.2100 3,199 -0.02(-6.67%)
Jul 08, 2015 0.2250 0.2250 0.2250 0 +0.02(+12.50%)
Jul 07, 2015 0.2000 0.2000 0.2000 0.2000 5,000 -0.00(-2.44%)
Jul 06, 2015 0.2100 0.2100 0.1850 0.2050 22,902 -0.01(-2.38%)
Jul 02, 2015 0.2100 0.2100 0.2100 0 -0.01(-4.55%)
Jun 30, 2015 0.2200 0.2200 0.2200 0 -0.01(-4.35%)
Jun 26, 2015 0.2300 0.2300 0.2300 0 +0.03(+15.00%)
Jun 25, 2015 0.2000 0.2000 0.2000 0.2000 1,300 +0.00(+0.00%)
Jun 24, 2015 0.2000 0.2000 0.2000 0.2000 3,000 -0.01(-4.76%)
Jun 19, 2015 0.2100 0.2100 0.2100 300 -0.01(-4.55%)
Jun 18, 2015 0.2100 0.2200 0.2100 0.2200 35,990 +0.03(+15.79%)
Jun 17, 2015 0.1850 0.1900 0.1850 0.1900 83,500 +0.01(+2.70%)
Jun 16, 2015 0.1900 0.1900 0.1800 0.1850 59,850 -0.01(-2.63%)
Jun 15, 2015 0.2100 0.2100 0.1900 0.1900 50,300 -0.02(-9.52%)
Jun 12, 2015 0.2300 0.2300 0.2050 0.2100 29,269 -0.03(-12.50%)
Jun 10, 2015 0.2400 0.2400 0.2400 0 +0.01(+4.35%)
Jun 08, 2015 0.2300 0.2300 0.2300 0 -0.01(-4.17%)
Jun 05, 2015 0.2300 0.2400 0.2300 0.2400 48,500 +0.02(+11.63%)
Jun 04, 2015 0.2150 0.2150 0.2150 0.2150 945 +0.00(+0.00%)
Jun 02, 2015 0.2150 0.2150 0.2150 0 -0.02(-6.52%)
Jun 01, 2015 0.2300 0.2300 0.2300 0.2300 31,278 +0.01(+2.22%)
May 29, 2015 0.2250 0.2250 0.2250 0.2250 19,000 -0.01(-2.17%)
May 27, 2015 0.2300 0.2300 0.2300 0 +0.02(+6.98%)
May 26, 2015 0.2300 0.2300 0.2150 0.2150 6,731 -0.01(-2.27%)
May 25, 2015 0.2200 0.2200 0.2200 0.2200 20,500 -0.01(-6.38%)
May 22, 2015 0.2300 0.2400 0.2300 0.2350 120,000 +0.00(+2.17%)
May 20, 2015 0.2300 0.2300 0.2300 0 -0.01(-4.17%)
May 19, 2015 0.2400 0.2400 0.2400 0.2400 15,000 -0.01(-2.04%)
May 12, 2015 0.2450 0.2450 0.2450 0 +0.02(+11.36%)
May 11, 2015 0.2250 0.2300 0.2150 0.2200 28,572 -0.02(-8.33%)
May 07, 2015 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
May 06, 2015 0.2200 0.2500 0.2200 0.2500 15,000 +0.02(+11.11%)
May 05, 2015 0.2300 0.2300 0.2250 0.2250 10,600 -0.01(-2.17%)
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.