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 (%)
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%)
May 03, 2017 0.0750 0.0750 0.0750 0.0750 56,643 -0.01(-6.25%)
Apr 28, 2017 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Apr 27, 2017 0.0800 0.0800 0.0800 0.0800 5,870 +0.00(+0.00%)
Apr 26, 2017 0.0800 0.0800 0.0800 0.0800 2,327 +0.00(+0.00%)
Apr 25, 2017 0.0800 0.0800 0.0800 0.0800 24,050 +0.00(+0.00%)
Apr 21, 2017 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Apr 20, 2017 0.0800 0.0800 0.0800 0.0800 2,449 -0.01(-5.88%)
Apr 19, 2017 0.0800 0.0850 0.0800 0.0850 71,927 +0.01(+6.25%)
Apr 18, 2017 0.0800 0.0800 0.0800 0.0800 3,000 +0.00(+0.00%)
Apr 13, 2017 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Apr 12, 2017 0.0850 0.0850 0.0850 0.0850 23,500 +0.01(+6.25%)
Apr 06, 2017 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Apr 05, 2017 0.0800 0.0800 0.0800 0.0800 62,000 +0.01(+6.67%)
Apr 04, 2017 0.0750 0.0750 0.0750 0.0750 46,000 -0.01(-6.25%)
Apr 03, 2017 0.0750 0.0800 0.0750 0.0800 150,093 +0.00(+0.00%)
Mar 31, 2017 0.0800 0.0800 0.0800 0.0800 18,639 +0.00(+0.00%)
Mar 30, 2017 0.0750 0.0800 0.0750 0.0800 45,300 +0.01(+6.67%)
Mar 29, 2017 0.0750 0.0750 0.0750 0.0750 1,000 -0.01(-6.25%)
Mar 28, 2017 0.0800 0.0800 0.0800 0.0800 10,000 +0.01(+6.67%)
Mar 24, 2017 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Mar 23, 2017 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+0.00%)
Mar 22, 2017 0.0750 0.0800 0.0750 0.0750 29,096 -0.01(-6.25%)
Mar 21, 2017 0.0800 0.0800 0.0800 0.0800 7,614 +0.01(+6.67%)
Mar 20, 2017 0.0750 0.0750 0.0750 0.0750 15,000 -0.01(-6.25%)
Mar 16, 2017 0.0800 0.0800 0.0800 143 +0.01(+6.67%)
Mar 14, 2017 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Mar 10, 2017 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Mar 09, 2017 0.0750 0.0750 0.0750 0.0750 1,000 -0.01(-6.25%)
Mar 08, 2017 0.0800 0.0800 0.0800 0.0800 1,000 +0.01(+6.67%)
Mar 07, 2017 0.0750 0.0750 0.0750 0.0750 2,046 -0.01(-6.25%)
Mar 06, 2017 0.0800 0.0800 0.0750 0.0800 138,000 +0.00(+0.00%)
Mar 03, 2017 0.0800 0.0800 0.0750 0.0800 41,205 +0.01(+6.67%)
Mar 02, 2017 0.0750 0.0750 0.0750 0.0750 1,000 -0.01(-6.25%)
Mar 01, 2017 0.0800 0.0800 0.0800 0.0800 36,000 +0.00(+0.00%)
Feb 28, 2017 0.0800 0.0800 0.0800 0.0800 33,198 -0.01(-5.88%)
Feb 27, 2017 0.0850 0.0850 0.0850 0.0850 27,479 +0.00(+0.00%)
Feb 24, 2017 0.0850 0.0850 0.0850 0.0850 14,750 +0.01(+6.25%)
Feb 23, 2017 0.0800 0.0800 0.0800 0.0800 47,636 +0.00(+0.00%)
Feb 22, 2017 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Feb 21, 2017 0.0800 0.0800 0.0800 0.0800 18,894 -0.01(-5.88%)
Feb 17, 2017 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Feb 16, 2017 0.0800 0.0800 0.0800 0.0800 21,284 +0.00(+0.00%)
Feb 15, 2017 0.0800 0.0850 0.0800 0.0800 82,912 +0.00(+0.00%)
Feb 13, 2017 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Feb 09, 2017 0.0750 0.0750 0.0750 0 -0.01(-11.76%)
Feb 08, 2017 0.0800 0.0850 0.0800 0.0850 39,010 +0.00(+0.00%)
Feb 06, 2017 0.0850 0.0850 0.0850 150 +0.01(+6.25%)
Feb 03, 2017 0.0800 0.0800 0.0800 0.0800 27,000 +0.00(+0.00%)
Feb 02, 2017 0.0800 0.0800 0.0800 0.0800 102,307 +0.00(+0.00%)
Feb 01, 2017 0.0750 0.0800 0.0750 0.0800 6,146 +0.00(+0.00%)
Jan 31, 2017 0.0800 0.0800 0.0800 0.0800 4,284 +0.00(+0.00%)
Jan 30, 2017 0.0800 0.0800 0.0750 0.0800 159,366 -0.01(-5.88%)
Jan 27, 2017 0.0800 0.0850 0.0800 0.0850 82,359 +0.01(+6.25%)
Jan 26, 2017 0.0850 0.0850 0.0800 0.0800 236,902 -0.01(-5.88%)
Jan 25, 2017 0.0950 0.0950 0.0800 0.0850 233,300 -0.00(-5.56%)
Jan 24, 2017 0.0950 0.0950 0.0900 0.0900 88,378 -0.01(-5.26%)
Jan 23, 2017 0.0900 0.0950 0.0900 0.0950 33,000 +0.00(+0.00%)
Jan 20, 2017 0.0900 0.0950 0.0900 0.0950 106,215 +0.01(+5.56%)
Jan 19, 2017 0.0900 0.0900 0.0900 0.0900 37,000 +0.00(+0.00%)
Jan 18, 2017 0.0950 0.0950 0.0900 0.0900 18,766 +0.00(+0.00%)
Jan 17, 2017 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+0.00%)
Jan 16, 2017 0.0900 0.0900 0.0900 0.0900 29,000 -0.01(-5.26%)
Jan 13, 2017 0.0950 0.0950 0.0950 0.0950 10,000 +0.00(+0.00%)
Jan 12, 2017 0.0950 0.0950 0.0950 0.0950 25,000 +0.00(+0.00%)
Jan 10, 2017 0.0950 0.0950 0.0950 669 +0.01(+5.56%)
Jan 09, 2017 0.0900 0.0900 0.0900 0.0900 37,046 +0.00(+0.00%)
Jan 06, 2017 0.0900 0.0900 0.0900 0.0900 62,413 -0.01(-5.26%)
Jan 05, 2017 0.0950 0.0950 0.0950 0.0950 64,445 +0.01(+5.56%)
Jan 04, 2017 0.0900 0.0900 0.0900 0.0900 102,000 +0.00(+0.00%)
Dec 30, 2016 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Dec 29, 2016 0.0900 0.0950 0.0900 0.0950 161,000 +0.01(+5.56%)
Dec 28, 2016 0.0900 0.0900 0.0900 0.0900 264,426 +0.00(+0.00%)
Dec 23, 2016 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Dec 22, 2016 0.0950 0.0950 0.0900 0.0950 319,445 -0.01(-5.00%)
Dec 21, 2016 0.1000 0.1000 0.1000 0.1000 10,000 +0.01(+11.11%)
Dec 20, 2016 0.1000 0.1000 0.0900 0.0900 41,500 -0.01(-5.26%)
Dec 19, 2016 0.0950 0.0950 0.0950 0.0950 136,872 +0.00(+0.00%)
Dec 16, 2016 0.1050 0.1050 0.0950 0.0950 269,698 -0.01(-5.00%)
Dec 15, 2016 0.1000 0.1000 0.1000 0.1000 57,500 +0.00(+0.00%)
Dec 14, 2016 0.1050 0.1050 0.1000 0.1000 131,806 -0.00(-4.76%)
Dec 13, 2016 0.1000 0.1050 0.1000 0.1050 29,123 +0.00(+0.00%)
Dec 12, 2016 0.1050 0.1050 0.1050 0.1050 14,000 +0.00(+5.00%)
Dec 09, 2016 0.1100 0.1150 0.1000 0.1000 196,097 +0.01(+5.26%)
Dec 08, 2016 0.1000 0.1000 0.0950 0.0950 44,000 -0.01(-5.00%)
Dec 07, 2016 0.0950 0.1050 0.0950 0.1000 112,124 +0.01(+5.26%)
Dec 06, 2016 0.1000 0.1000 0.0950 0.0950 38,600 -0.01(-5.00%)
Dec 05, 2016 0.0950 0.1000 0.0950 0.1000 45,065 +0.01(+5.26%)
Dec 02, 2016 0.0950 0.1000 0.0950 0.0950 103,115 +0.00(+0.00%)
Dec 01, 2016 0.1000 0.1000 0.0950 0.0950 29,209 +0.00(+0.00%)
Nov 30, 2016 0.0950 0.0950 0.0950 0.0950 51,002 +0.00(+0.00%)
Nov 29, 2016 0.0950 0.0950 0.0950 0.0950 51,800 -0.01(-5.00%)
Nov 28, 2016 0.1000 0.1000 0.1000 0.1000 35,500 -0.00(-4.76%)
Nov 25, 2016 0.1000 0.1100 0.1000 0.1050 110,802 +0.00(+0.00%)
Nov 24, 2016 0.0950 0.1050 0.0950 0.1050 77,046 +0.00(+5.00%)
Nov 23, 2016 0.1000 0.1000 0.0950 0.1000 254,431 +0.00(+0.00%)
Nov 22, 2016 0.0950 0.1000 0.0900 0.1000 70,093 +0.01(+5.26%)
Nov 21, 2016 0.0950 0.0950 0.0950 0.0950 84,480 +0.00(+0.00%)
Nov 18, 2016 0.0950 0.0950 0.0950 0.0950 3,000 -0.01(-5.00%)
Nov 17, 2016 0.1000 0.1000 0.1000 0.1000 43,818 +0.00(+0.00%)
Nov 16, 2016 0.0950 0.1000 0.0950 0.1000 318,669 +0.01(+5.26%)
Nov 15, 2016 0.1050 0.1100 0.0950 0.0950 142,721 -0.01(-5.00%)
Nov 14, 2016 0.1050 0.1050 0.0950 0.1000 185,706 +0.00(+0.00%)
Nov 11, 2016 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+0.00%)
Nov 10, 2016 0.1100 0.1100 0.0950 0.1000 165,400 +0.00(+0.00%)
Nov 09, 2016 0.1000 0.1000 0.1000 0.1000 4,000 -0.00(-4.76%)
Nov 08, 2016 0.1200 0.1200 0.1000 0.1050 217,955 -0.01(-12.50%)
Nov 07, 2016 0.1150 0.1200 0.1150 0.1200 30,409 +0.01(+9.09%)
Nov 04, 2016 0.1150 0.1150 0.1100 0.1100 21,818 -0.01(-4.35%)
Nov 03, 2016 0.1250 0.1300 0.1150 0.1150 350,506 -0.02(-14.81%)
Nov 02, 2016 0.1300 0.1350 0.1200 0.1350 311,724 -0.01(-3.57%)
Nov 01, 2016 0.1150 0.1450 0.1150 0.1400 2,236,390 +0.04(+33.33%)
Oct 31, 2016 0.1000 0.1050 0.1000 0.1050 2,985,490 +0.00(+5.00%)
Oct 28, 2016 0.1000 0.1000 0.1000 0.1000 4,500 +0.00(+0.00%)
Oct 27, 2016 0.1050 0.1050 0.1000 0.1000 490,094 +0.01(+5.26%)
Oct 26, 2016 0.0900 0.1050 0.0900 0.0950 266,385 +0.01(+11.76%)
Oct 25, 2016 0.0850 0.0850 0.0850 0.0850 27,575 +0.00(+0.00%)
Oct 24, 2016 0.0800 0.0850 0.0800 0.0850 165,236 +0.00(+0.00%)
Oct 21, 2016 0.0800 0.0850 0.0800 0.0850 3,530,000 +0.00(+0.00%)
Oct 20, 2016 0.0850 0.0850 0.0850 0.0850 55,000 +0.00(+0.00%)
Oct 19, 2016 0.0850 0.0900 0.0850 0.0850 45,833 -0.00(-5.56%)
Oct 18, 2016 0.0850 0.0900 0.0850 0.0900 31,974 +0.00(+5.88%)
Oct 17, 2016 0.0850 0.0850 0.0800 0.0850 135,498 +0.01(+6.25%)
Oct 14, 2016 0.0800 0.0800 0.0800 0.0800 170,368 -0.01(-5.88%)
Oct 13, 2016 0.0800 0.0850 0.0800 0.0850 83,613 +0.01(+6.25%)
Oct 12, 2016 0.0800 0.0850 0.0800 0.0800 114,311 +0.00(+0.00%)
Oct 11, 2016 0.0850 0.0850 0.0800 0.0800 265,000 +0.00(+0.00%)
Oct 07, 2016 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 06, 2016 0.0800 0.0800 0.0800 0.0800 25,000 +0.00(+0.00%)
Oct 05, 2016 0.0800 0.0850 0.0800 0.0800 183,000 +0.01(+6.67%)
Oct 04, 2016 0.0750 0.0750 0.0750 0.0750 591,000 -0.01(-6.25%)
Oct 03, 2016 0.0800 0.0800 0.0800 0.0800 23,637 +0.00(+0.00%)
Sep 30, 2016 0.0800 0.0800 0.0800 0.0800 31,000 +0.00(+0.00%)
Sep 29, 2016 0.0800 0.0800 0.0800 0.0800 19,000 +0.00(+0.00%)
Sep 28, 2016 0.0800 0.0800 0.0800 0.0800 15,859 +0.00(+0.00%)
Sep 27, 2016 0.0800 0.0800 0.0800 0.0800 96,832 +0.00(+0.00%)
Sep 23, 2016 0.0800 0.0800 0.0800 143 +0.00(+0.00%)
Sep 22, 2016 0.0800 0.0800 0.0800 0.0800 35,046 +0.00(+0.00%)
Sep 21, 2016 0.0800 0.0800 0.0800 0.0800 41,000 +0.00(+0.00%)
Sep 20, 2016 0.0850 0.0850 0.0800 0.0800 60,000 +0.00(+0.00%)
Sep 15, 2016 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 14, 2016 0.0800 0.0800 0.0800 0.0800 97,023 +0.00(+0.00%)
Sep 13, 2016 0.0800 0.0800 0.0800 0.0800 71,000 +0.00(+0.00%)
Sep 12, 2016 0.0800 0.0800 0.0800 0.0800 40,000 +0.00(+0.00%)
Sep 09, 2016 0.0800 0.0800 0.0800 0.0800 25,000 +0.00(+0.00%)
Sep 08, 2016 0.0800 0.0850 0.0800 0.0800 87,931 +0.00(+0.00%)
Sep 07, 2016 0.0800 0.0800 0.0800 0.0800 10,038 +0.00(+0.00%)
Sep 06, 2016 0.0800 0.0800 0.0800 0.0800 60,023 +0.00(+0.00%)
Sep 02, 2016 0.0800 0.0800 0.0800 0 +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.