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 (%)
Feb 16, 2022 0.5800 0 -0.01(-1.69%)
Feb 15, 2022 0.5900 0.5900 0.5700 0.5900 159,017 +0.01(+1.72%)
Feb 14, 2022 0.6200 0.6300 0.5800 0.5800 258,215 -0.05(-7.94%)
Feb 11, 2022 0.5900 0.6300 0.5800 0.6300 379,436 +0.04(+6.78%)
Feb 10, 2022 0.5500 0.6000 0.5500 0.5900 501,124 +0.04(+7.27%)
Feb 09, 2022 0.5400 0.5600 0.5400 0.5500 65,266 +0.01(+1.85%)
Feb 08, 2022 0.5600 0.5600 0.5300 0.5400 124,539 -0.02(-3.57%)
Feb 07, 2022 0.5600 0.5800 0.5600 0.5600 249,114 +0.01(+1.82%)
Feb 04, 2022 0.5600 0.5600 0.5300 0.5500 93,458 +0.00(+0.00%)
Feb 03, 2022 0.5700 0.5500 0.5500 28,965 -0.01(-1.79%)
Feb 02, 2022 0.5700 0.5700 0.5600 0.5600 58,526 -0.01(-1.75%)
Feb 01, 2022 0.5500 0.5800 0.5500 0.5700 148,833 +0.00(+0.00%)
Jan 31, 2022 0.5600 0.5700 0.5600 0.5700 46,588 -0.01(-1.72%)
Jan 28, 2022 0.5600 0.5900 0.5600 0.5800 104,023 +0.03(+5.45%)
Jan 27, 2022 0.5600 0.5700 0.5500 0.5500 225,084 +0.00(+0.00%)
Jan 26, 2022 0.5400 0.6000 0.5300 0.5500 373,595 +0.02(+3.77%)
Jan 25, 2022 0.5200 0.5500 0.5100 0.5300 94,945 +0.02(+3.92%)
Jan 24, 2022 0.5600 0.5600 0.4800 0.5100 342,817 -0.07(-12.07%)
Jan 21, 2022 0.6000 0.6000 0.5800 0.5800 71,810 -0.02(-3.33%)
Jan 20, 2022 0.5900 0.6000 0.5800 0.6000 395,295 +0.03(+5.26%)
Jan 19, 2022 0.6100 0.6100 0.5700 0.5700 398,995 -0.04(-6.56%)
Jan 18, 2022 0.6000 0.6400 0.5900 0.6100 1,030,991 +0.02(+3.39%)
Jan 17, 2022 0.5600 0.5900 0.5600 0.5900 342,009 +0.02(+3.51%)
Jan 14, 2022 0.5700 0.5700 0.5500 0.5700 363,860 +0.00(+0.00%)
Jan 13, 2022 0.5400 0.5700 0.5400 0.5700 108,692 +0.01(+1.79%)
Jan 12, 2022 0.5000 0.5700 0.4900 0.5600 779,584 +0.08(+16.67%)
Jan 11, 2022 0.4500 0.4850 0.4500 0.4800 262,042 +0.04(+9.09%)
Jan 10, 2022 0.5400 0.5400 0.4350 0.4400 577,049 -0.06(-12.00%)
Jan 07, 2022 0.5300 0.5300 0.4850 0.5000 54,425 -0.02(-3.85%)
Jan 06, 2022 0.5000 0.5200 0.5000 0.5200 35,200 +0.02(+4.00%)
Jan 05, 2022 0.4700 0.5300 0.4700 0.5000 215,502 +0.04(+8.70%)
Jan 04, 2022 0.4400 0.4600 0.4400 0.4600 334,900 +0.03(+6.98%)
Dec 31, 2021 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Dec 30, 2021 0.4400 0.4400 0.4000 0.4300 489,709 -0.01(-1.15%)
Dec 29, 2021 0.4500 0.4550 0.4350 0.4350 136,479 -0.02(-3.33%)
Dec 24, 2021 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Dec 23, 2021 0.4400 0.4500 0.4400 0.4500 58,800 +0.01(+2.27%)
Dec 22, 2021 0.4550 0.4550 0.4400 0.4400 1,075 -0.01(-1.12%)
Dec 21, 2021 0.4500 0.4550 0.4400 0.4450 173,200 +0.00(+0.00%)
Dec 20, 2021 0.4400 0.4500 0.4400 0.4450 42,500 -0.01(-1.11%)
Dec 17, 2021 0.4500 0.4500 0.4450 0.4500 70,000 +0.02(+3.45%)
Dec 16, 2021 0.4500 0.4500 0.4350 0.4350 112,500 -0.02(-3.33%)
Dec 15, 2021 0.4500 0.4600 0.4500 0.4500 41,484 +0.00(+0.00%)
Dec 14, 2021 0.4600 0.4600 0.4500 0.4500 16,297 -0.02(-3.23%)
Dec 13, 2021 0.4650 0.4650 0.4600 0.4650 28,490 +0.02(+3.33%)
Dec 10, 2021 0.4600 0.4900 0.4500 0.4500 47,297 -0.01(-2.17%)
Dec 09, 2021 0.4650 0.4700 0.4600 0.4600 145,970 -0.01(-1.08%)
Dec 08, 2021 0.5100 0.5100 0.4600 0.4650 319,640 -0.04(-7.92%)
Dec 07, 2021 0.5900 0.5900 0.4880 0.5050 202,314 -0.06(-9.82%)
Dec 06, 2021 0.5500 0.5600 0.5400 0.5600 79,900 +0.04(+7.69%)
Dec 03, 2021 0.5200 0.5400 0.5200 0.5200 61,565 +0.00(+0.00%)
Dec 02, 2021 0.5300 0.5400 0.5200 0.5200 21,792 -0.03(-5.45%)
Dec 01, 2021 0.5800 0.5800 0.5500 0.5500 60,732 -0.01(-1.79%)
Nov 30, 2021 0.5600 0.5600 0.5200 0.5600 44,020 +0.00(+0.00%)
Nov 29, 2021 0.5600 0.5600 0.5400 0.5600 211,733 +0.03(+5.66%)
Nov 26, 2021 0.5500 0.5500 0.5200 0.5300 28,405 -0.01(-1.85%)
Nov 25, 2021 0.5700 0.5700 0.4800 0.5400 160,583 -0.03(-5.26%)
Nov 24, 2021 0.5800 0.5800 0.5300 0.5700 167,055 -0.03(-5.00%)
Nov 23, 2021 0.6100 0.6100 0.5700 0.6000 52,306 -0.01(-1.64%)
Nov 22, 2021 0.6500 0.6500 0.5400 0.6100 619,265 -0.01(-1.61%)
Nov 19, 2021 0.5100 0.6200 0.5100 0.6200 1,274,456 +0.11(+21.57%)
Nov 18, 2021 0.4900 0.5100 0.5100 0.5100 664,875 +0.02(+3.03%)
Nov 17, 2021 0.4700 0.5100 0.4700 0.4950 623,111 +0.03(+7.61%)
Nov 16, 2021 0.4250 0.4600 0.4250 0.4600 669,682 +0.03(+6.98%)
Nov 15, 2021 0.4150 0.4300 0.4150 0.4300 55,834 +0.03(+7.50%)
Nov 12, 2021 0.4300 0.4400 0.4000 0.4000 373,095 -0.01(-3.61%)
Nov 11, 2021 0.4000 0.4300 0.3900 0.4150 422,020 +0.01(+1.22%)
Nov 09, 2021 0.4050 0.4200 0.3950 0.4100 82,300 -0.01(-2.38%)
Nov 08, 2021 0.4150 0.4200 0.4050 0.4200 165,980 +0.01(+2.44%)
Nov 05, 2021 0.4200 0.4200 0.4100 0.4100 88,996 +0.01(+2.50%)
Nov 04, 2021 0.4000 0.4200 0.3900 0.4000 164,993 +0.03(+6.67%)
Nov 03, 2021 0.3950 0.3950 0.3750 0.3750 18,988 -0.01(-1.32%)
Nov 02, 2021 0.3900 0.3900 0.3700 0.3800 74,268 +0.00(+0.00%)
Nov 01, 2021 0.3950 0.3950 0.3800 0.3800 244,500 -0.02(-3.80%)
Oct 29, 2021 0.4000 0.4100 0.3900 0.3950 130,513 -0.01(-1.25%)
Oct 28, 2021 0.3950 0.4100 0.3900 0.4000 178,854 +0.00(+0.00%)
Oct 27, 2021 0.4050 0.4050 0.4000 0.4000 53,600 +0.01(+2.56%)
Oct 26, 2021 0.4050 0.3900 180,950 -0.01(-2.50%)
Oct 25, 2021 0.3750 0.4000 0.3750 0.4000 249,322 +0.02(+3.90%)
Oct 22, 2021 0.3800 0.3850 0.3700 0.3850 41,100 +0.01(+2.67%)
Oct 21, 2021 0.3700 0.3850 0.3700 0.3750 92,458 +0.01(+1.35%)
Oct 20, 2021 0.4000 0.4000 0.3700 0.3700 426,500 -0.03(-6.33%)
Oct 19, 2021 0.4250 0.4250 0.3950 0.3950 311,525 -0.02(-4.82%)
Oct 18, 2021 0.4200 0.4300 0.4100 0.4150 319,815 -0.02(-3.49%)
Oct 15, 2021 0.4250 0.4450 0.3800 0.4300 320,927 +0.01(+1.18%)
Oct 14, 2021 0.4350 0.4350 0.4250 0.4250 70,818 -0.02(-4.49%)
Oct 13, 2021 0.4400 0.4450 0.4200 0.4450 179,826 +0.02(+3.49%)
Oct 12, 2021 0.4200 0.4550 0.4050 0.4300 291,237 +0.02(+4.88%)
Oct 08, 2021 0.4100 0.4100 0.4100 0 -0.01(-1.20%)
Oct 07, 2021 0.4200 0.4200 0.4000 0.4150 414,000 +0.00(+0.00%)
Oct 06, 2021 0.4000 0.4200 0.4000 0.4150 133,991 +0.01(+3.75%)
Oct 05, 2021 0.3500 0.4450 0.3500 0.4000 1,130,322 +0.07(+19.40%)
Oct 04, 2021 0.3200 0.3550 0.3200 0.3350 436,915 +0.02(+6.35%)
Oct 01, 2021 0.3450 0.3500 0.3150 0.3150 137,780 +0.00(+0.00%)
Sep 30, 2021 0.3050 0.3150 0.2900 0.3150 58,834 +0.00(+0.00%)
Sep 29, 2021 0.3000 0.3500 0.2950 0.3150 653,878 +0.03(+8.62%)
Sep 28, 2021 0.3000 0.3000 0.2900 0.2900 37,250 -0.01(-1.69%)
Sep 27, 2021 0.2650 0.2950 0.2650 0.2950 349,294 +0.05(+20.41%)
Sep 24, 2021 0.2600 0.2600 0.2450 0.2450 90,500 +0.01(+4.26%)
Sep 23, 2021 0.2600 0.2600 0.2350 0.2350 204,033 -0.03(-9.62%)
Sep 22, 2021 0.2550 0.2600 0.2550 0.2600 27,789 -0.01(-1.89%)
Sep 21, 2021 0.2400 0.2650 0.2400 0.2650 58,334 +0.03(+10.42%)
Sep 20, 2021 0.2500 0.2550 0.2400 0.2400 167,194 -0.02(-7.69%)
Sep 17, 2021 0.2650 0.2700 0.2600 0.2600 53,804 +0.01(+1.96%)
Sep 16, 2021 0.2700 0.2700 0.2550 0.2550 37,000 -0.01(-1.92%)
Sep 15, 2021 0.2800 0.2800 0.2550 0.2600 91,285 -0.02(-5.45%)
Sep 14, 2021 0.2800 0.2800 0.2600 0.2750 31,548 -0.01(-3.51%)
Sep 13, 2021 0.2950 0.3000 0.2700 0.2850 88,900 -0.01(-3.39%)
Sep 10, 2021 0.2800 0.2950 0.2750 0.2950 290,403 +0.02(+9.26%)
Sep 09, 2021 0.2700 0.2700 0.2700 0.2700 5,670 -0.01(-3.57%)
Sep 08, 2021 0.2700 0.2800 0.2650 0.2800 130,450 +0.04(+14.29%)
Sep 07, 2021 0.2650 0.2700 0.2450 0.2450 5,804 -0.02(-5.77%)
Sep 03, 2021 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Sep 02, 2021 0.2600 0.2600 0.2600 0.2600 1,150 -0.02(-7.14%)
Aug 31, 2021 0.2800 0.2800 0.2800 123 +0.01(+3.70%)
Aug 30, 2021 0.2450 0.2700 0.2400 0.2700 161,543 +0.02(+8.00%)
Aug 27, 2021 0.2400 0.2600 0.2400 0.2500 13,029 -0.01(-1.96%)
Aug 26, 2021 0.2500 0.2550 0.2500 0.2550 16,500 +0.00(+0.00%)
Aug 25, 2021 0.2500 0.2550 0.2500 0.2550 63,000 +0.01(+2.00%)
Aug 24, 2021 0.2350 0.2500 0.2350 0.2500 87,000 +0.02(+6.38%)
Aug 23, 2021 0.2400 0.2400 0.2250 0.2350 16,305 +0.00(+0.00%)
Aug 20, 2021 0.2400 0.2400 0.2350 0.2350 33,875 -0.01(-2.08%)
Aug 19, 2021 0.2400 0.2400 0.2350 0.2400 65,621 +0.00(+0.00%)
Aug 18, 2021 0.2350 0.2400 0.2350 0.2400 5,500 +0.01(+4.35%)
Aug 17, 2021 0.2300 0.2300 0.2300 0.2300 500 +0.00(+0.00%)
Aug 16, 2021 0.2300 0.2400 0.2300 0.2300 7,674 -0.01(-4.17%)
Aug 13, 2021 0.2400 0.2400 0.2350 0.2400 13,130 -0.01(-2.04%)
Aug 12, 2021 0.2500 0.2500 0.2400 0.2450 23,700 +0.01(+4.26%)
Aug 11, 2021 0.2400 0.2400 0.2350 0.2350 22,000 -0.01(-4.08%)
Aug 10, 2021 0.2450 0.2500 0.2350 0.2450 122,157 +0.00(+0.00%)
Aug 09, 2021 0.2400 0.2450 0.2350 0.2450 50,546 +0.01(+4.26%)
Aug 06, 2021 0.2350 0.2350 0.2350 0.2350 62,000 +0.00(+0.00%)
Aug 05, 2021 0.2300 0.2450 0.2300 0.2350 35,735 +0.00(+0.00%)
Aug 04, 2021 0.2400 0.2400 0.2350 0.2350 42,746 -0.01(-2.08%)
Aug 03, 2021 0.2500 0.2500 0.2400 0.2400 32,500 -0.01(-4.00%)
Jul 29, 2021 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
Jul 28, 2021 0.2500 0.2600 0.2500 0.2600 16,709 +0.00(+0.00%)
Jul 27, 2021 0.2600 0.2600 0.2600 0.2600 12,105 +0.01(+1.96%)
Jul 26, 2021 0.2550 0.2550 0.2550 0.2550 2,834 +0.02(+6.25%)
Jul 23, 2021 0.2400 0.2400 0.2400 0.2400 70,500 +0.01(+2.13%)
Jul 22, 2021 0.2350 0.2400 0.2350 0.2350 22,000 -0.02(-6.00%)
Jul 21, 2021 0.2550 0.2550 0.2500 0.2500 48,229 +0.00(+0.00%)
Jul 20, 2021 0.2600 0.2650 0.2500 0.2500 212,000 -0.01(-3.85%)
Jul 19, 2021 0.2550 0.2600 0.2450 0.2600 189,022 +0.01(+1.96%)
Jul 16, 2021 0.2600 0.2600 0.2550 0.2550 11,314 +0.00(+0.00%)
Jul 15, 2021 0.2650 0.2650 0.2550 0.2550 65,605 -0.02(-7.27%)
Jul 14, 2021 0.2800 0.2800 0.2750 0.2750 28,676 +0.02(+7.84%)
Jul 13, 2021 0.2650 0.2850 0.2550 0.2550 137,100 -0.01(-3.77%)
Jul 12, 2021 0.2700 0.2700 0.2650 0.2650 16,890 -0.01(-1.85%)
Jul 09, 2021 0.2700 0.2700 0.2700 0.2700 1,200 -0.01(-3.57%)
Jul 08, 2021 0.2800 0.2800 0.2650 0.2800 25,000 +0.00(+0.00%)
Jul 07, 2021 0.2650 0.2800 0.2600 0.2800 64,500 +0.01(+3.70%)
Jun 30, 2021 0.2700 0.2700 0.2700 327 -0.01(-3.57%)
Jun 29, 2021 0.2800 0.2900 0.2800 0.2800 15,904 -0.01(-3.45%)
Jun 28, 2021 0.2650 0.2900 0.2650 0.2900 112,962 +0.01(+3.57%)
Jun 25, 2021 0.2900 0.2900 0.2750 0.2800 64,970 +0.01(+3.70%)
Jun 24, 2021 0.2550 0.2700 0.2550 0.2700 120,260 +0.01(+3.85%)
Jun 23, 2021 0.2550 0.2650 0.2550 0.2600 86,226 -0.01(-1.89%)
Jun 22, 2021 0.2550 0.2650 0.2550 0.2650 469,400 +0.01(+3.92%)
Jun 21, 2021 0.2550 0.2550 0.2500 0.2550 133,909 +0.00(+0.00%)
Jun 18, 2021 0.2550 0.2550 0.2550 0.2550 44,107 +0.00(+0.00%)
Jun 17, 2021 0.2650 0.2650 0.2550 0.2550 16,290 -0.01(-3.77%)
Jun 16, 2021 0.2500 0.2650 0.2500 0.2650 103,223 +0.02(+6.00%)
Jun 15, 2021 0.2600 0.2600 0.2500 0.2500 26,484 -0.01(-3.85%)
Jun 14, 2021 0.2500 0.2600 0.2500 0.2600 3,304 +0.00(+0.00%)
Jun 10, 2021 0.2600 0.2600 0.2600 217 +0.00(+0.00%)
Jun 08, 2021 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jun 07, 2021 0.2600 0.2600 0.2600 0.2600 3,321 +0.01(+1.96%)
Jun 04, 2021 0.2500 0.2550 0.2500 0.2550 51,155 +0.01(+2.00%)
Jun 03, 2021 24.00 0.2500 0.2400 0.2500 3,010,000 +0.01(+4.17%)
Jun 02, 2021 0.2500 0.2500 0.2400 0.2400 12,935 -0.01(-4.00%)
Jun 01, 2021 0.2400 0.2500 0.2400 0.2500 17,415 +0.00(+0.00%)
May 31, 2021 0.2500 0.2500 0.2500 0.2500 4,500 +0.00(+0.00%)
May 28, 2021 0.2500 0.2500 0.2400 0.2500 14,100 +0.02(+6.38%)
May 27, 2021 0.2500 0.2500 0.2350 0.2350 22,825 +0.00(+0.00%)
May 26, 2021 0.2400 0.2400 0.2150 0.2350 105,800 +0.02(+9.30%)
May 25, 2021 0.2350 0.2350 0.2150 0.2150 31,755 -0.02(-8.51%)
May 21, 2021 0.2350 0.2350 0.2350 0 -0.01(-4.08%)
May 20, 2021 0.2550 0.2550 0.2350 0.2450 26,236 -0.01(-2.00%)
May 19, 2021 0.2500 0.2600 0.2500 0.2500 106,500 +0.01(+2.04%)
May 18, 2021 0.2500 0.2500 0.2400 0.2450 104,301 -0.01(-2.00%)
May 14, 2021 0.2500 0.2500 0.2500 10 +0.02(+8.70%)
May 13, 2021 0.2450 0.2500 0.2300 0.2300 151,100 -0.01(-6.12%)
May 12, 2021 0.2500 0.2600 0.2450 0.2450 59,583 -0.01(-2.00%)
May 11, 2021 0.2500 0.2500 0.2500 0.2500 23,500 +0.01(+2.04%)
May 10, 2021 0.2600 0.2600 0.2450 0.2450 36,500 -0.02(-7.55%)
May 07, 2021 0.2600 0.2650 0.2600 0.2650 78,910 +0.00(+0.00%)
May 06, 2021 0.2650 0.2650 0.2650 0.2650 3,086 +0.02(+6.00%)
May 05, 2021 0.2600 0.2700 0.2450 0.2500 35,002 -0.02(-7.41%)
May 04, 2021 0.2750 0.2750 0.2600 0.2700 78,951 -0.01(-1.82%)
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.