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, 2020 0.1150 0.1350 0.1150 0.1300 599,470 +0.01(+13.04%)
Aug 28, 2020 0.1050 0.1150 0.1050 0.1150 198,019 +0.01(+9.52%)
Aug 27, 2020 0.1000 0.1050 0.1000 0.1050 180,013 +0.00(+5.00%)
Aug 26, 2020 0.1000 0.1000 0.0900 0.1000 10,000 +0.01(+5.26%)
Aug 25, 2020 0.0950 0.1000 0.0950 0.0950 108,000 +0.00(+0.00%)
Aug 24, 2020 0.0950 0.0950 0.0950 0.0950 8,144 +0.01(+5.56%)
Aug 21, 2020 0.0850 0.0950 0.0850 0.0900 60,220 +0.00(+5.88%)
Aug 20, 2020 0.0850 0.0850 0.0800 0.0850 58,195 +0.00(+0.00%)
Aug 19, 2020 0.0850 0.0850 0.0850 0.0850 20,000 +0.00(+0.00%)
Aug 18, 2020 0.0850 0.0850 0.0850 0.0850 57,800 +0.00(+0.00%)
Aug 17, 2020 0.0850 0.0850 0.0850 0.0850 46,000 +0.00(+0.00%)
Aug 14, 2020 0.0850 0.0850 0.0800 0.0850 25,000 +0.01(+6.25%)
Aug 13, 2020 0.0800 0.0800 0.0800 0.0800 73,252 -0.01(-5.88%)
Aug 12, 2020 0.0900 0.0900 0.0850 0.0850 213,800 -0.00(-5.56%)
Aug 11, 2020 0.1000 0.1000 0.0900 0.0900 96,041 +0.00(+5.88%)
Aug 10, 2020 0.0850 0.0850 0.0850 255 +0.00(+0.00%)
Aug 07, 2020 0.0900 0.0900 0.0850 0.0850 17,825 -0.00(-5.56%)
Aug 06, 2020 0.0900 0.0900 0.0900 0.0900 29,869 +0.00(+0.00%)
Aug 05, 2020 0.0900 0.0900 0.0850 0.0900 36,000 +0.00(+5.88%)
Aug 04, 2020 0.0850 0.0900 0.0850 0.0850 104,278 +0.00(+0.00%)
Jul 31, 2020 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jul 30, 2020 0.0850 0.0850 0.0850 0.0850 1,165 +0.00(+0.00%)
Jul 29, 2020 0.0800 0.0900 0.0800 0.0850 218,300 +0.01(+6.25%)
Jul 28, 2020 0.0950 0.1000 0.0800 0.0800 1,060,133 -0.02(-20.00%)
Jul 27, 2020 0.1000 0.1100 0.1000 0.1000 346,122 +0.00(+0.00%)
Jul 24, 2020 0.1000 0.1200 0.1000 0.1000 454,221 +0.00(+0.00%)
Jul 23, 2020 0.1000 0.1050 0.0950 0.1000 409,350 +0.00(+0.00%)
Jul 22, 2020 0.0950 0.1000 0.0950 0.1000 20,000 +0.01(+5.26%)
Jul 21, 2020 0.0950 0.0950 0.0950 0.0950 15,204 +0.01(+11.76%)
Jul 20, 2020 0.0900 0.0900 0.0850 0.0850 74,500 -0.01(-15.00%)
Jul 17, 2020 0.1000 0.1000 0.1000 300 +0.00(+0.00%)
Jul 16, 2020 0.0950 0.1000 0.0950 0.1000 50,749 -0.00(-4.76%)
Jul 15, 2020 0.0950 0.1050 0.0950 0.1050 12,000 +0.01(+16.67%)
Jul 14, 2020 0.0850 0.0900 0.0850 0.0900 74,325 +0.00(+0.00%)
Jul 13, 2020 0.0950 0.1000 0.0900 0.0900 222,100 +0.00(+5.88%)
Jul 10, 2020 0.0900 0.0900 0.0850 0.0850 160,000 -0.01(-10.53%)
Jul 09, 2020 0.0850 0.1000 0.0850 0.0950 152,800 +0.01(+11.76%)
Jul 08, 2020 0.0850 0.0850 0.0850 0.0850 47,020 +0.00(+0.00%)
Jul 07, 2020 0.0850 0.0850 0.0850 800 +0.00(+0.00%)
Jul 06, 2020 0.0850 0.0850 0.0850 0.0850 67,200 +0.00(+0.00%)
Jul 03, 2020 0.0850 0.0850 0.0850 0.0850 52,000 +0.00(+0.00%)
Jul 02, 2020 0.0850 0.0850 0.0850 0.0850 50,000 +0.01(+6.25%)
Jun 30, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 26, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 25, 2020 0.0800 0.0800 0.0800 151 +0.00(+0.00%)
Jun 24, 2020 0.0800 0.0800 0.0800 0.0800 15,022 +0.00(+0.00%)
Jun 18, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 17, 2020 0.0800 0.0800 0.0800 0.0800 8,805 +0.00(+0.00%)
Jun 15, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 12, 2020 0.0800 0.0800 0.0800 280 +0.00(+0.00%)
Jun 11, 2020 0.0800 0.0800 0.0700 0.0800 33,000 +0.00(+0.00%)
Jun 10, 2020 0.0800 0.0800 0.0800 0.0800 1,759 +0.01(+6.67%)
Jun 09, 2020 0.0750 0.0750 0.0750 0.0750 2,000 +0.00(+0.00%)
Jun 08, 2020 0.0850 0.0850 0.0750 0.0750 165,601 -0.01(-11.76%)
Jun 05, 2020 0.0850 0.0850 0.0850 0.0850 2,406 +0.00(+0.00%)
Jun 04, 2020 0.0850 0.0850 0.0850 0.0850 37,000 +0.00(+0.00%)
Jun 01, 2020 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
May 29, 2020 0.0850 0.0850 0.0850 0.0850 12,000 +0.00(+0.00%)
May 28, 2020 0.0850 0.0850 0.0850 0.0850 6,000 +0.01(+6.25%)
May 27, 2020 0.0800 0.0800 0.0800 0.0800 1,509 -0.01(-5.88%)
May 26, 2020 0.0800 0.0850 0.0800 0.0850 130,353 +0.00(+0.00%)
May 25, 2020 0.0850 0.0850 0.0850 800 +0.00(+0.00%)
May 22, 2020 0.0700 0.0850 0.0700 0.0850 174,200 +0.01(+21.43%)
May 21, 2020 0.0800 0.0800 0.0700 0.0700 180,100 -0.01(-12.50%)
May 20, 2020 0.0800 0.0850 0.0800 0.0800 149,050 -0.01(-15.79%)
May 19, 2020 0.0800 0.0950 0.0800 0.0950 102,000 +0.01(+18.75%)
May 15, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 13, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 12, 2020 0.0800 0.0800 0.0800 0.0800 4,000 -0.01(-5.88%)
May 11, 2020 0.0800 0.0850 0.0800 0.0850 55,646 +0.00(+0.00%)
May 08, 2020 0.0850 0.0850 0.0850 61 +0.00(+0.00%)
May 07, 2020 0.0850 0.0850 0.0850 0.0850 58,992 +0.00(+0.00%)
May 06, 2020 0.0850 0.0850 0.0850 0.0850 192,000 -0.01(-10.53%)
May 05, 2020 0.0950 0.0950 0.0950 0.0950 3,000 +0.00(+0.00%)
May 04, 2020 0.0950 0.0950 0.0950 0.0950 3,005 +0.00(+0.00%)
May 01, 2020 0.0950 0.0950 0.0950 77 +0.00(+0.00%)
Apr 30, 2020 0.0800 0.0950 0.0800 0.0950 52,000 +0.00(+0.00%)
Apr 27, 2020 0.0950 0.0950 0.0950 0 +0.01(+18.75%)
Apr 24, 2020 0.0800 0.0800 0.0800 450 +0.00(+0.00%)
Apr 23, 2020 0.0800 0.0800 0.0800 0.0800 12,000 +0.00(+0.00%)
Apr 22, 2020 0.0750 0.0800 0.0750 0.0800 10,000 +0.00(+0.00%)
Apr 21, 2020 0.0800 0.0800 0.0800 0.0800 29,500 -0.02(-20.00%)
Apr 20, 2020 0.0950 0.1000 0.0950 0.1000 13,900 +0.02(+25.00%)
Apr 17, 2020 0.0800 0.0800 0.0800 0.0800 418,252 +0.00(+0.00%)
Apr 14, 2020 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Apr 13, 2020 0.0750 0.0750 0.0750 0.0750 2,046 +0.00(+0.00%)
Apr 09, 2020 0.0750 0.0750 0.0750 0.0750 2,046 +0.00(+0.00%)
Apr 07, 2020 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Apr 03, 2020 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Apr 02, 2020 0.0750 0.0750 0.0750 0.0750 20,999 -0.01(-6.25%)
Apr 01, 2020 0.0800 0.0800 0.0800 600 +0.00(+0.00%)
Mar 31, 2020 0.0800 0.0800 0.0800 0.0800 2,000 +0.01(+14.29%)
Mar 30, 2020 0.0700 0.0700 0.0700 0.0700 21,001 -0.01(-12.50%)
Mar 27, 2020 0.0750 0.0800 0.0700 0.0800 16,600 -0.02(-20.00%)
Mar 26, 2020 0.1000 0.1000 0.1000 0.1000 1,500 +0.00(+0.00%)
Mar 24, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 20, 2020 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Mar 19, 2020 0.0900 0.0900 0.0900 0.0900 4,000 +0.02(+28.57%)
Mar 18, 2020 0.0700 0.0700 0.0700 0.0700 3,400 -0.01(-12.50%)
Mar 17, 2020 0.0800 0.0850 0.0600 0.0800 42,203 +0.00(+0.00%)
Mar 13, 2020 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Mar 12, 2020 0.1100 0.1100 0.0900 0.0900 3,014 -0.02(-18.18%)
Mar 11, 2020 0.1100 0.1150 0.1050 0.1100 33,825 -0.01(-8.33%)
Mar 10, 2020 0.1200 0.1200 0.1200 0.1200 28,560 -0.01(-7.69%)
Mar 09, 2020 0.1250 0.1300 0.1050 0.1300 74,000 +0.01(+4.00%)
Mar 06, 2020 0.1250 0.1250 0.1250 210 +0.00(+0.00%)
Mar 05, 2020 0.1250 0.1250 0.1250 0.1250 577 +0.01(+4.17%)
Mar 04, 2020 0.1200 0.1200 0.1200 0.1200 4,000 -0.01(-4.00%)
Mar 03, 2020 0.1250 0.1250 0.1250 0.1250 2,000 +0.01(+4.17%)
Mar 02, 2020 0.1250 0.1250 0.1200 0.1200 23,500 +0.00(+0.00%)
Feb 28, 2020 0.1250 0.1250 0.1000 0.1200 71,150 -0.02(-14.29%)
Feb 27, 2020 0.1400 0.1400 0.1400 0.1400 24,050 +0.00(+0.00%)
Feb 26, 2020 0.1400 0.1400 0.1400 0.1400 6,000 +0.01(+3.70%)
Feb 25, 2020 0.1500 0.1500 0.1350 0.1350 266,969 -0.02(-15.62%)
Feb 24, 2020 0.1600 0.1600 0.1600 0.1600 14,206 +0.00(+0.00%)
Feb 21, 2020 0.1600 0.1600 0.1500 0.1600 17,786 -0.01(-5.88%)
Feb 20, 2020 0.1700 0.1700 0.1700 0.1700 704 +0.00(+0.00%)
Feb 19, 2020 0.1650 0.1700 0.1650 0.1700 44,200 +0.02(+9.68%)
Feb 18, 2020 0.1550 0.1550 0.1500 0.1550 20,909 +0.00(+0.00%)
Feb 13, 2020 0.1550 0.1550 0.1550 0 -0.02(-8.82%)
Feb 10, 2020 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Feb 05, 2020 0.1800 0.1800 0.1800 0 -0.02(-10.00%)
Feb 03, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jan 31, 2020 0.1800 0.2000 0.1800 0.2000 20,800 +0.04(+25.00%)
Jan 30, 2020 0.1550 0.1600 0.1550 0.1600 179,209 -0.02(-11.11%)
Jan 28, 2020 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jan 27, 2020 0.1800 0.1800 0.1800 0.1800 1,000 +0.02(+12.50%)
Jan 24, 2020 0.1600 0.1600 0.1600 0.1600 600 +0.00(+0.00%)
Jan 23, 2020 0.1700 0.1700 0.1600 0.1600 10,500 -0.01(-5.88%)
Jan 22, 2020 0.1800 0.1800 0.1700 0.1700 50,650 -0.02(-10.53%)
Jan 21, 2020 0.1800 0.1900 0.1800 0.1900 7,500 +0.01(+5.56%)
Jan 20, 2020 0.1800 0.1800 0.1800 230 +0.00(+0.00%)
Jan 17, 2020 0.1800 0.1800 0.1800 0.1800 9,565 +0.01(+5.88%)
Jan 16, 2020 0.1700 0.1700 0.1700 0.1700 5,500 -0.01(-5.56%)
Jan 15, 2020 0.1800 0.1800 0.1800 527 +0.00(+0.00%)
Jan 14, 2020 0.1750 0.1800 0.1700 0.1800 20,000 -0.04(-16.28%)
Jan 13, 2020 0.1700 0.2150 0.1700 0.2150 106,555 +0.04(+26.47%)
Jan 10, 2020 0.1700 0.1700 0.1700 0.1700 1,014 +0.00(+0.00%)
Jan 09, 2020 0.1450 0.1700 0.1450 0.1700 116,000 +0.01(+6.25%)
Jan 08, 2020 0.1600 0.1600 0.1600 0.1600 29,500 +0.02(+10.34%)
Jan 07, 2020 0.1500 0.1500 0.1450 0.1450 76,600 -0.02(-9.38%)
Jan 06, 2020 0.1700 0.1700 0.1600 0.1600 35,300 -0.01(-8.57%)
Jan 03, 2020 0.1600 0.1750 0.1600 0.1750 8,000 +0.01(+9.37%)
Jan 02, 2020 0.1600 0.1600 0.1600 0.1600 1,500 +0.01(+3.23%)
Dec 31, 2019 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Dec 30, 2019 0.1600 0.1600 0.1550 0.1550 7,265 -0.01(-3.13%)
Dec 27, 2019 0.1650 0.1700 0.1600 0.1600 82,018 -0.01(-3.03%)
Dec 24, 2019 0.1650 0.1650 0.1650 0 +0.02(+17.86%)
Dec 23, 2019 0.1400 0.1550 0.1350 0.1400 48,878 +0.01(+3.70%)
Dec 20, 2019 0.1300 0.1350 0.1300 0.1350 11,289 -0.01(-3.57%)
Dec 19, 2019 0.1400 0.1400 0.1400 0.1400 75,715 +0.00(+0.00%)
Dec 18, 2019 0.1400 0.1400 0.1300 0.1400 45,520 +0.00(+0.00%)
Dec 17, 2019 0.1400 0.1400 0.1400 0.1400 249,500 +0.00(+0.00%)
Dec 16, 2019 0.1350 0.1400 0.1350 0.1400 12,704 +0.01(+3.70%)
Dec 13, 2019 0.1500 0.1550 0.1350 0.1350 23,000 -0.01(-3.57%)
Dec 12, 2019 0.1450 0.1450 0.1400 0.1400 56,282 -0.01(-6.67%)
Dec 11, 2019 0.1550 0.1550 0.1500 0.1500 20,050 -0.02(-11.76%)
Dec 09, 2019 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Dec 06, 2019 0.1700 0.1700 0.1700 300 +0.00(+0.00%)
Dec 05, 2019 0.1700 0.1800 0.1700 0.1700 40,500 +0.03(+17.24%)
Dec 04, 2019 0.1450 0.1450 0.1450 0.1450 1,500 -0.03(-14.71%)
Nov 29, 2019 0.1700 0.1700 0.1700 0 +0.02(+13.33%)
Nov 28, 2019 0.1500 0.1500 0.1500 59 +0.00(+0.00%)
Nov 27, 2019 0.1500 0.1500 0.1500 0.1500 4,295 +0.00(+0.00%)
Nov 26, 2019 0.1400 0.1500 0.1400 0.1500 1,500 -0.01(-3.23%)
Nov 25, 2019 0.1450 0.1800 0.1450 0.1550 72,000 +0.00(+0.00%)
Nov 21, 2019 0.1550 0.1550 0.1550 0 +0.01(+6.90%)
Nov 20, 2019 0.1650 0.1650 0.1400 0.1450 184,636 -0.04(-19.44%)
Nov 18, 2019 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Nov 15, 2019 0.1600 0.1700 0.1600 0.1700 8,500 -0.01(-5.56%)
Nov 14, 2019 0.1750 0.1800 0.1750 0.1800 5,000 +0.01(+2.86%)
Nov 12, 2019 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Nov 11, 2019 0.1850 0.1950 0.1750 0.1750 9,102 -0.01(-5.41%)
Nov 07, 2019 0.1850 0.1850 0.1850 0 +0.01(+2.78%)
Nov 06, 2019 0.1700 0.1800 0.1700 0.1800 2,500 +0.01(+2.86%)
Nov 05, 2019 0.1750 0.1750 0.1750 455 +0.00(+0.00%)
Oct 31, 2019 0.1750 0.1750 0.1750 0 +0.02(+16.67%)
Oct 30, 2019 0.1500 0.2000 0.1500 0.1500 114,540 -0.02(-11.76%)
Oct 28, 2019 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Oct 25, 2019 0.1700 0.1700 0.1700 0.1700 13,183 +0.00(+0.00%)
Oct 24, 2019 0.1700 0.1700 0.1700 86 +0.00(+0.00%)
Oct 23, 2019 0.1700 0.1700 0.1700 400 +0.00(+0.00%)
Oct 22, 2019 0.1700 0.1700 0.1700 0.1700 6,010 -0.02(-10.53%)
Oct 21, 2019 0.1900 0.1900 0.1900 0.1900 500 +0.00(+0.00%)
Oct 17, 2019 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Oct 16, 2019 0.1750 0.1900 0.1750 0.1900 8,992 +0.02(+8.57%)
Oct 15, 2019 0.1700 0.1750 0.1700 0.1750 46,211 -0.01(-5.41%)
Oct 11, 2019 0.1850 0.1850 0.1850 0 +0.03(+19.35%)
Oct 10, 2019 0.1550 0.1550 0.1550 13 +0.00(+0.00%)
Oct 09, 2019 0.1550 0.1550 0.1550 0.1550 1,000 -0.02(-11.43%)
Oct 08, 2019 0.1800 0.1800 0.1000 0.1750 23,499 -0.01(-2.78%)
Oct 07, 2019 0.1950 0.1950 0.1800 0.1800 42,512 -0.02(-7.69%)
Oct 04, 2019 0.1500 0.2250 0.1500 0.1950 351,302 +0.18(+875.00%)
Oct 03, 2019 0.0150 0.0200 0.0150 0.0200 234,535 +0.00(+0.00%)
Oct 01, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Sep 30, 2019 0.0200 0.0200 0.0200 0.0200 10,499 +0.00(+0.00%)
Sep 27, 2019 0.0200 0.0200 0.0200 0.0200 273,000 +0.00(+0.00%)
Sep 26, 2019 0.0200 0.0200 0.0200 0.0200 10,429 +0.00(+0.00%)
Sep 25, 2019 0.0150 0.0200 0.0150 0.0200 59,558 +0.00(+0.00%)
Sep 24, 2019 0.0200 0.0200 0.0200 0.0200 5,000 +0.01(+33.33%)
Sep 23, 2019 0.0150 0.0150 0.0150 0.0150 100,000 -0.01(-25.00%)
Sep 20, 2019 0.0200 0.0200 0.0200 0.0200 127,000 +0.00(+0.00%)
Sep 19, 2019 0.0200 0.0200 0.0200 0.0200 1,048,691 -0.01(-20.00%)
Sep 18, 2019 0.0250 0.0250 0.0250 0.0250 35,000 +0.00(+0.00%)
Sep 16, 2019 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Sep 13, 2019 0.0300 0.0300 0.0300 0.0300 37,000 +0.00(+0.00%)
Sep 12, 2019 0.0300 0.0300 0.0300 0.0300 63,000 +0.00(+20.00%)
Sep 11, 2019 0.0250 0.0250 0.0250 0.0250 50,000 -0.00(-16.67%)
Sep 10, 2019 0.0300 0.0300 0.0300 0.0300 25,000 +0.00(+0.00%)
Sep 06, 2019 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Sep 05, 2019 0.0350 0.0350 0.0350 0.0350 20,000 +0.01(+16.67%)
Sep 04, 2019 0.0350 0.0350 0.0300 0.0300 372,522 -0.01(-14.29%)
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.