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 30, 2018 0.0650 0.0650 0.0650 0.0650 550,500 +0.00(+0.00%)
Apr 27, 2018 0.0650 0.0650 0.0650 0.0650 674,500 -0.01(-7.14%)
Apr 26, 2018 0.0700 0.0700 0.0650 0.0700 299,200 +0.01(+7.69%)
Apr 25, 2018 0.0700 0.0700 0.0650 0.0650 739,000 -0.01(-7.14%)
Apr 24, 2018 0.0700 0.0750 0.0700 0.0700 205,484 +0.00(+0.00%)
Apr 23, 2018 0.0700 0.0700 0.0700 0.0700 301,800 +0.00(+0.00%)
Apr 20, 2018 0.0700 0.0700 0.0700 0.0700 118,000 +0.00(+0.00%)
Apr 19, 2018 0.0700 0.0700 0.0700 0.0700 30,061 +0.00(+0.00%)
Apr 18, 2018 0.0650 0.0700 0.0650 0.0700 2,380,159 +0.01(+16.67%)
Apr 17, 2018 0.0650 0.0650 0.0600 0.0600 103,497 +0.00(+0.00%)
Apr 16, 2018 0.0600 0.0600 0.0600 0.0600 22,368 -0.01(-7.69%)
Apr 13, 2018 0.0650 0.0650 0.0600 0.0650 71,161 +0.01(+8.33%)
Apr 12, 2018 0.0600 0.0600 0.0600 0.0600 46,000 -0.01(-7.69%)
Apr 11, 2018 0.0600 0.0650 0.0600 0.0650 85,000 -0.01(-7.14%)
Apr 10, 2018 0.0700 0.0700 0.0700 0.0700 13,000 +0.01(+7.69%)
Apr 09, 2018 0.0650 0.0650 0.0650 0.0650 4,000 +0.00(+0.00%)
Apr 06, 2018 0.0650 0.0650 0.0650 0.0650 453,407 +0.00(+0.00%)
Apr 05, 2018 0.0650 0.0650 0.0650 0.0650 214,000 -0.01(-7.14%)
Apr 04, 2018 0.0700 0.0700 0.0600 0.0700 227,000 +0.00(+0.00%)
Apr 03, 2018 0.0700 0.0700 0.0700 0.0700 64,000 -0.00(-6.67%)
Apr 02, 2018 0.0800 0.0800 0.0700 0.0750 252,000 -0.01(-11.76%)
Mar 29, 2018 0.0850 0.0850 0.0850 0 +0.01(+13.33%)
Mar 28, 2018 0.0800 0.0800 0.0750 0.0750 176,000 -0.01(-6.25%)
Mar 27, 2018 0.0850 0.0850 0.0800 0.0800 52,000 +0.00(+0.00%)
Mar 26, 2018 0.0800 0.0800 0.0800 0.0800 17,005 +0.00(+0.00%)
Mar 23, 2018 0.0800 0.0800 0.0800 0.0800 17,529 +0.00(+0.00%)
Mar 22, 2018 0.0800 0.0800 0.0800 0.0800 2,000 +0.00(+0.00%)
Mar 21, 2018 0.0850 0.0850 0.0800 0.0800 73,000 +0.00(+0.00%)
Mar 20, 2018 0.0800 0.0800 0.0800 0.0800 2,023 +0.00(+0.00%)
Mar 19, 2018 0.0800 0.0800 0.0750 0.0800 23,046 +0.00(+0.00%)
Mar 16, 2018 0.0800 0.0850 0.0750 0.0800 46,347 +0.00(+0.00%)
Mar 14, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Mar 13, 2018 0.0850 0.0850 0.0750 0.0800 72,000 +0.00(+0.00%)
Mar 12, 2018 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Mar 09, 2018 0.0800 0.0800 0.0800 0.0800 48,000 +0.00(+0.00%)
Mar 08, 2018 0.0800 0.0800 0.0750 0.0800 112,000 +0.00(+0.00%)
Mar 07, 2018 0.0800 0.0800 0.0800 0.0800 62,046 +0.00(+0.00%)
Mar 06, 2018 0.0800 0.0850 0.0800 0.0800 547,000 +0.01(+6.67%)
Mar 05, 2018 0.0800 0.0800 0.0750 0.0750 280,000 -0.01(-6.25%)
Mar 02, 2018 0.0800 0.0850 0.0800 0.0800 301,000 +0.00(+0.00%)
Mar 01, 2018 0.0800 0.0800 0.0800 0.0800 240,426 +0.01(+6.67%)
Feb 28, 2018 0.0750 0.0750 0.0750 0.0750 135,100 +0.00(+0.00%)
Feb 27, 2018 0.0750 0.0750 0.0750 0.0750 100,500 +0.00(+0.00%)
Feb 26, 2018 0.0750 0.0750 0.0750 0.0750 125,363 +0.00(+0.00%)
Feb 23, 2018 0.0750 0.0750 0.0750 0.0750 4,093 +0.00(+0.00%)
Feb 22, 2018 0.0750 0.0750 0.0750 0.0750 150,000 +0.00(+0.00%)
Feb 21, 2018 0.0800 0.0800 0.0750 0.0750 3,000 -0.01(-6.25%)
Feb 20, 2018 0.0800 0.0800 0.0800 0.0800 12,500 +0.01(+6.67%)
Feb 16, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Feb 15, 2018 0.0700 0.0750 0.0700 0.0750 106,263 +0.00(+7.14%)
Feb 14, 2018 0.0700 0.0700 0.0700 0.0700 22,046 +0.00(+0.00%)
Feb 13, 2018 0.0700 0.0700 0.0700 0.0700 26,000 +0.01(+7.69%)
Feb 09, 2018 0.0650 0.0650 0.0650 220 -0.01(-7.14%)
Feb 08, 2018 0.0700 0.0700 0.0700 0.0700 123,000 +0.00(+0.00%)
Feb 07, 2018 0.0700 0.0700 0.0700 0.0700 5,505 +0.00(+0.00%)
Feb 06, 2018 0.0700 0.0700 0.0700 0.0700 100,500 +0.00(+0.00%)
Feb 05, 2018 0.0750 0.0750 0.0700 0.0700 97,061 -0.00(-6.67%)
Feb 02, 2018 0.0750 0.0750 0.0750 0.0750 206,500 +0.00(+0.00%)
Feb 01, 2018 0.0750 0.0750 0.0750 0.0750 314,590 +0.00(+0.00%)
Jan 31, 2018 0.0750 0.0750 0.0750 0.0750 7,609 +0.00(+0.00%)
Jan 30, 2018 0.0750 0.0750 0.0750 0.0750 91,823 +0.00(+0.00%)
Jan 29, 2018 0.0750 0.0800 0.0750 0.0750 280,124 +0.00(+0.00%)
Jan 25, 2018 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Jan 23, 2018 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Jan 22, 2018 0.0750 0.0750 0.0750 0.0750 19,775 -0.01(-6.25%)
Jan 18, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 17, 2018 0.0800 0.0800 0.0750 0.0800 1,731,995 +0.00(+0.00%)
Jan 16, 2018 0.0750 0.0800 0.0750 0.0800 77,691 +0.00(+0.00%)
Jan 15, 2018 0.0750 0.0800 0.0750 0.0800 68,900 +0.01(+6.67%)
Jan 12, 2018 0.0800 0.0800 0.0750 0.0750 200,440 +0.00(+0.00%)
Jan 11, 2018 0.0750 0.0750 0.0750 0.0750 3,096 +0.00(+0.00%)
Jan 10, 2018 0.0800 0.0800 0.0750 0.0750 211,967 -0.01(-6.25%)
Jan 09, 2018 0.0850 0.0900 0.0800 0.0800 934,750 -0.01(-5.88%)
Jan 08, 2018 0.0850 0.0850 0.0850 0.0850 1,217 +0.01(+6.25%)
Jan 05, 2018 0.0900 0.0900 0.0800 0.0800 26,093 -0.01(-5.88%)
Jan 04, 2018 0.0850 0.0950 0.0850 0.0850 251,000 +0.00(+0.00%)
Jan 03, 2018 0.0750 0.1000 0.0750 0.0850 243,939 +0.01(+13.33%)
Jan 02, 2018 0.0750 0.0800 0.0750 0.0750 23,625 +0.00(+0.00%)
Dec 29, 2017 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Dec 28, 2017 0.0800 0.0800 0.0800 0.0800 5,595 +0.00(+0.00%)
Dec 27, 2017 0.0800 0.0800 0.0750 0.0800 45,123 +0.01(+6.67%)
Dec 22, 2017 0.0800 0.0800 0.0750 0.0750 23,185 -0.01(-6.25%)
Dec 21, 2017 0.0800 0.0800 0.0800 0.0800 37,643 +0.00(+0.00%)
Dec 20, 2017 0.0800 0.0800 0.0800 0.0800 77,023 -0.01(-5.88%)
Dec 19, 2017 0.0850 0.0850 0.0800 0.0850 111,000 +0.00(+0.00%)
Dec 18, 2017 0.0850 0.0850 0.0800 0.0850 24,913 +0.01(+6.25%)
Dec 15, 2017 0.0800 0.0800 0.0800 0.0800 5,500 -0.01(-5.88%)
Dec 14, 2017 0.0850 0.0850 0.0850 0.0850 22,000 +0.00(+0.00%)
Dec 13, 2017 0.0850 0.0850 0.0850 0.0850 9,000 +0.01(+6.25%)
Dec 12, 2017 0.0800 0.0800 0.0800 0.0800 3,000 -0.01(-11.11%)
Dec 11, 2017 0.0800 0.0900 0.0800 0.0900 30,000 +0.01(+12.50%)
Dec 08, 2017 0.0900 0.0900 0.0800 0.0800 24,350 -0.01(-5.88%)
Dec 07, 2017 0.0900 0.0900 0.0850 0.0850 11,000 -0.00(-5.56%)
Dec 06, 2017 0.0900 0.0900 0.0900 0.0900 42,906 +0.00(+5.88%)
Dec 05, 2017 0.0850 0.0850 0.0850 0.0850 46,148 +0.01(+6.25%)
Dec 04, 2017 0.0850 0.0850 0.0800 0.0800 53,000 -0.01(-5.88%)
Dec 01, 2017 0.0850 0.0850 0.0800 0.0850 72,000 +0.00(+0.00%)
Nov 30, 2017 0.0800 0.0850 0.0800 0.0850 49,300 +0.01(+6.25%)
Nov 29, 2017 0.0850 0.0850 0.0800 0.0800 320,932 -0.01(-5.88%)
Nov 28, 2017 0.0900 0.0900 0.0800 0.0850 285,191 -0.00(-5.56%)
Nov 27, 2017 0.0850 0.0950 0.0850 0.0900 198,236 +0.00(+0.00%)
Nov 24, 2017 0.0950 0.0950 0.0900 0.0900 171,023 -0.01(-5.26%)
Nov 23, 2017 0.0900 0.1000 0.0800 0.0950 1,325,194 +0.01(+11.76%)
Nov 22, 2017 0.0850 0.0850 0.0850 0.0850 1,123 -0.00(-5.56%)
Nov 21, 2017 0.0900 0.0900 0.0900 0.0900 54,000 +0.00(+0.00%)
Nov 20, 2017 0.0850 0.0900 0.0850 0.0900 166,941 +0.01(+12.50%)
Nov 17, 2017 0.0800 0.0800 0.0800 0.0800 4,000 +0.00(+0.00%)
Nov 16, 2017 0.0850 0.0850 0.0800 0.0800 8,280 -0.01(-5.88%)
Nov 15, 2017 0.0800 0.0850 0.0800 0.0850 21,207 +0.01(+6.25%)
Nov 14, 2017 0.0900 0.0950 0.0800 0.0800 183,228 -0.01(-5.88%)
Nov 13, 2017 0.0900 0.0900 0.0850 0.0850 299,686 +0.00(+0.00%)
Nov 10, 2017 0.0900 0.0950 0.0850 0.0850 386,023 -0.00(-5.56%)
Nov 09, 2017 0.0900 0.0900 0.0900 0.0900 186,455 +0.00(+5.88%)
Nov 08, 2017 0.0850 0.0850 0.0850 0.0850 74,000 +0.01(+6.25%)
Nov 07, 2017 0.0850 0.0850 0.0800 0.0800 29,318 -0.01(-5.88%)
Nov 06, 2017 0.0800 0.0900 0.0800 0.0850 282,409 +0.01(+6.25%)
Nov 03, 2017 0.0850 0.0850 0.0800 0.0800 124,102 -0.01(-5.88%)
Nov 02, 2017 0.0800 0.0850 0.0800 0.0850 28,000 +0.01(+6.25%)
Nov 01, 2017 0.0800 0.0800 0.0800 0.0800 85,143 +0.01(+6.67%)
Oct 30, 2017 0.0750 0.0750 0.0750 409 +0.00(+0.00%)
Oct 27, 2017 0.0750 0.0750 0.0750 0.0750 54,000 +0.00(+0.00%)
Oct 26, 2017 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
Oct 25, 2017 0.0750 0.0750 0.0750 0.0750 10,385 +0.00(+0.00%)
Oct 19, 2017 0.0750 0.0750 0.0750 654 +0.00(+0.00%)
Oct 18, 2017 0.0800 0.0800 0.0700 0.0750 334,330 -0.01(-6.25%)
Oct 17, 2017 0.0750 0.0800 0.0750 0.0800 27,083 +0.01(+6.67%)
Oct 16, 2017 0.0750 0.0750 0.0750 0.0750 81,750 +0.00(+0.00%)
Oct 13, 2017 0.0800 0.0800 0.0750 0.0750 10,300 +0.00(+0.00%)
Oct 12, 2017 0.0800 0.0800 0.0750 0.0750 66,649 -0.01(-6.25%)
Oct 11, 2017 0.0750 0.0900 0.0750 0.0800 231,500 +0.00(+0.00%)
Oct 10, 2017 0.0750 0.0750 0.0700 0.0800 365,676 +0.01(+14.29%)
Oct 06, 2017 0.0700 0.0700 0.0700 0.0700 128,000 +0.00(+0.00%)
Oct 05, 2017 0.0700 0.0700 0.0700 0.0700 183,695 +0.00(+0.00%)
Oct 04, 2017 0.0750 0.0750 0.0700 0.0700 3,000 -0.00(-6.67%)
Oct 03, 2017 0.0750 0.0750 0.0700 0.0750 44,191 +0.00(+7.14%)
Oct 02, 2017 0.0750 0.0750 0.0700 0.0700 324,500 -0.00(-6.67%)
Sep 28, 2017 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Sep 27, 2017 0.0750 0.0800 0.0750 0.0800 72,534 +0.01(+6.67%)
Sep 26, 2017 0.0750 0.0750 0.0750 0.0750 54,979 +0.00(+0.00%)
Sep 22, 2017 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Sep 21, 2017 0.0850 0.0850 0.0800 0.0800 43,500 +0.01(+6.67%)
Sep 20, 2017 0.0750 0.0750 0.0750 0.0750 10,000 -0.01(-6.25%)
Sep 19, 2017 0.0800 0.0800 0.0750 0.0800 352,521 +0.01(+6.67%)
Sep 18, 2017 0.0750 0.0750 0.0750 0.0750 37,212 +0.00(+7.14%)
Sep 15, 2017 0.0800 0.0800 0.0700 0.0700 162,716 -0.00(-6.67%)
Sep 14, 2017 0.0750 0.0750 0.0750 0.0750 50,500 +0.00(+0.00%)
Sep 13, 2017 0.0800 0.0850 0.0750 0.0750 333,500 -0.01(-11.76%)
Sep 12, 2017 0.0700 0.0850 0.0700 0.0850 263,000 +0.01(+21.43%)
Sep 11, 2017 0.0750 0.0750 0.0700 0.0700 72,700 -0.00(-6.67%)
Sep 07, 2017 0.0750 0.0750 0.0750 0 -0.01(-11.76%)
Sep 05, 2017 0.0850 0.0850 0.0850 0 +0.01(+13.33%)
Sep 01, 2017 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+0.00%)
Aug 31, 2017 0.0750 0.0750 0.0750 0.0750 3,409 +0.00(+0.00%)
Aug 29, 2017 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Aug 28, 2017 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Aug 25, 2017 0.0800 0.0800 0.0800 0.0800 196,000 +0.01(+6.67%)
Aug 24, 2017 0.0750 0.0750 0.0750 0.0750 13,000 +0.00(+0.00%)
Aug 17, 2017 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Aug 16, 2017 0.0800 0.0800 0.0750 0.0750 76,991 +0.00(+0.00%)
Aug 15, 2017 0.0750 0.0750 0.0750 0.0750 33,500 +0.00(+0.00%)
Aug 11, 2017 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Aug 08, 2017 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Aug 04, 2017 0.0750 0.0800 0.0750 0.0800 30,500 +0.01(+6.67%)
Aug 03, 2017 0.0700 0.0750 0.0700 0.0750 46,030 +0.00(+7.14%)
Jul 31, 2017 0.0700 0.0700 0.0700 200 -0.00(-6.67%)
Jul 28, 2017 0.0650 0.0750 0.0650 0.0750 39,000 +0.00(+7.14%)
Jul 26, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 25, 2017 0.0700 0.0700 0.0700 0.0700 36,909 +0.01(+7.69%)
Jul 24, 2017 0.0650 0.0650 0.0650 0.0650 22,255 +0.00(+0.00%)
Jul 21, 2017 0.0650 0.0650 0.0650 0.0650 1,000 +0.00(+0.00%)
Jul 20, 2017 0.0700 0.0700 0.0650 0.0650 33,000 -0.01(-7.14%)
Jul 19, 2017 0.0700 0.0700 0.0600 0.0700 225,000 +0.00(+0.00%)
Jul 18, 2017 0.0700 0.0700 0.0700 0.0700 23,069 -0.00(-6.67%)
Jul 17, 2017 0.0750 0.0750 0.0750 0.0750 14,000 +0.00(+0.00%)
Jul 14, 2017 0.0700 0.0750 0.0700 0.0750 174,000 +0.00(+7.14%)
Jul 13, 2017 0.0700 0.0700 0.0700 0.0700 7,729 +0.00(+0.00%)
Jul 12, 2017 0.0700 0.0700 0.0700 0.0700 5,093 +0.00(+0.00%)
Jul 11, 2017 0.0750 0.0800 0.0700 0.0700 1,491,005 +0.01(+7.69%)
Jul 07, 2017 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jul 04, 2017 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Jul 03, 2017 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 30, 2017 0.0700 0.0700 0.0700 0.0700 25,000 +0.01(+7.69%)
Jun 29, 2017 0.0700 0.0700 0.0650 0.0650 79,195 -0.01(-13.33%)
Jun 28, 2017 0.0650 0.0750 0.0650 0.0750 108,000 +0.00(+7.14%)
Jun 26, 2017 0.0700 0.0700 0.0700 116 +0.00(+0.00%)
Jun 22, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 21, 2017 0.0700 0.0700 0.0700 0.0700 3,046 -0.00(-6.67%)
Jun 20, 2017 0.0750 0.0750 0.0750 0.0750 5,000 +0.01(+15.38%)
Jun 19, 2017 0.0650 0.0650 0.0650 0.0650 1,125 -0.01(-13.33%)
Jun 16, 2017 0.0750 0.0750 0.0750 0.0750 20,000 +0.00(+7.14%)
Jun 15, 2017 0.0700 0.0700 0.0650 0.0700 30,000 +0.00(+0.00%)
Jun 14, 2017 0.0700 0.0700 0.0700 0.0700 6,273 +0.00(+0.00%)
Jun 09, 2017 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Jun 08, 2017 0.0700 0.0700 0.0650 0.0650 74,000 +0.00(+0.00%)
Jun 07, 2017 0.0700 0.0700 0.0650 0.0650 194,576 -0.01(-7.14%)
Jun 06, 2017 0.0700 0.0700 0.0700 0.0700 3,651 +0.00(+0.00%)
Jun 05, 2017 0.0700 0.0700 0.0700 0.0700 16,000 +0.00(+0.00%)
Jun 02, 2017 0.0700 0.0700 0.0700 0.0700 15,204 +0.00(+0.00%)
Jun 01, 2017 0.0750 0.0750 0.0700 0.0700 41,026 -0.00(-6.67%)
May 31, 2017 0.0750 0.0750 0.0750 0.0750 15,614 +0.00(+0.00%)
May 30, 2017 0.0700 0.0850 0.0700 0.0750 211,390 +0.00(+7.14%)
May 29, 2017 0.0700 0.0700 0.0700 0.0700 1,000 -0.00(-6.67%)
May 25, 2017 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
May 24, 2017 0.0750 0.0750 0.0750 0.0750 3,000 +0.00(+0.00%)
May 23, 2017 0.0750 0.0750 0.0750 0.0750 6,892 +0.00(+0.00%)
May 18, 2017 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
May 17, 2017 0.0750 0.0750 0.0750 0.0750 16,000 +0.00(+0.00%)
May 16, 2017 0.0750 0.0750 0.0750 0.0750 7,000 +0.00(+0.00%)
May 11, 2017 0.0750 0.0750 0.0750 300 +0.00(+0.00%)
May 10, 2017 0.0750 0.0750 0.0750 0.0750 3,359 +0.00(+0.00%)
May 09, 2017 0.0750 0.0750 0.0750 0.0750 29,887 +0.00(+7.14%)
May 08, 2017 0.0750 0.0750 0.0700 0.0700 40,839 -0.01(-12.50%)
May 05, 2017 0.0750 0.0800 0.0750 0.0800 7,325 +0.01(+6.67%)
May 04, 2017 0.0750 0.0750 0.0750 0.0750 4,113 +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.