Premium Nickel Resources Ltd (QX) (PNRLF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03657 | -5.32624526653 | 0.6866 | 0.6882 | 0.6422 | 16322 | 0.67062486 | CS |
| 4 | 0.03003 | 4.8435483871 | 0.62 | 0.7498 | 0.61 | 52514 | 0.67011097 | CS |
| 12 | 0.06673 | 11.4400822904 | 0.5833 | 0.9484 | 0.5388 | 76109 | 0.64115752 | CS |
| 26 | -0.24997 | -27.7744444444 | 0.9 | 1.24 | 0.51962 | 65077 | 0.67423691 | CS |
| 52 | -0.35997 | -35.6405940594 | 1.01 | 1.318 | 0.51962 | 47497 | 0.77685714 | CS |
| 156 | -0.73997 | -53.2352517986 | 1.39 | 1.8 | 0.51962 | 39726 | 0.84199848 | CS |
| 260 | -0.73997 | -53.2352517986 | 1.39 | 1.8 | 0.51962 | 39726 | 0.84199848 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029100 | 0.6632 | 0.0154 | 2.38 | 0.6643 | 0.6643 | 0.64905 | 20389 |
| 1721942400 | 0.6478 | -0.0172 | -2.59 | 0.6478 | 0.6478 | 0.6478 | 10000 |
| 1721856480 | 0.665 | -0.0232 | -3.37 | 0.6882 | 0.6882 | 0.665 | 12896 |
| 1721770140 | 0.6882 | 0.0183 | 2.73 | 0.671 | 0.6882 | 0.671 | 26227 |
| 1721683740 | 0.6699 | 0.038 | 6.01 | 0.6866 | 0.6866 | 0.66835 | 12100 |
| 1721424180 | 0.6319 | 0.0094 | 1.51 | 0.65 | 0.67092 | 0.6319 | 137117 |
| 1721337960 | 0.6225 | -0.0658 | -9.56 | 0.6725 | 0.6899999 | 0.6225 | 149641 |
| 1721251320 | 0.6883 | -0.0117 | -1.67 | 0.71 | 0.71 | 0.6883 | 11590 |
| 1721164920 | 0.7 | 5.0E-5 | 0.01 | 0.6855 | 0.70405 | 0.6703 | 89608 |
| 1721078940 | 0.69995 | -5.0E-5 | -0.01 | 0.6738499 | 0.69995 | 0.6704 | 29997 |
| 1720819200 | 0.7 | 0.02635 | 3.91 | 0.6605799 | 0.7 | 0.6605799 | 25500 |
| 1720733280 | 0.67365 | 0.01365 | 2.07 | 0.67365 | 0.67365 | 0.67365 | 100 |
| 1720646940 | 0.66 | 0 | 0.00 | 0.66 | 0.66 | 0.66 | 0 |
| 1720560540 | 0.66 | -0.0898 | -11.98 | 0.68 | 0.696666 | 0.65235 | 47440 |
| 1720473600 | 0.7498 | 0.0204 | 2.80 | 0.7373499 | 0.7498 | 0.7373499 | 97214 |
| 1720214640 | 0.7294 | 0.0494 | 7.26 | 0.73775 | 0.74 | 0.7076 | 46850 |
| 1720041000 | 0.68 | 0.03 | 4.62 | 0.65983 | 0.68 | 0.655 | 77576 |
| 1719955740 | 0.65 | 0 | 0.00 | 0.68 | 0.68 | 0.61 | 45802 |
| 1719868980 | 0.65 | 0.045 | 7.44 | 0.62 | 0.65 | 0.62 | 105200 |
| 1719610020 | 0.605 | 0.00015 | 0.02 | 0.6 | 0.605 | 0.6 | 17916 |
| 1719523200 | 0.60485 | 0.02485 | 4.28 | 0.59005 | 0.61 | 0.58 | 62250 |
| 1719437040 | 0.58 | 0 | 0.00 | 0.58565 | 0.5967 | 0.58 | 50612 |
| 1719350880 | 0.58 | -0.0166 | -2.78 | 0.5731 | 0.59 | 0.5567 | 102000 |
| 1719264540 | 0.5966 | 0 | 0.00 | 0.5966 | 0.5966 | 0.5966 | 1281 |
| 1719005220 | 0.5966 | -0.0034 | -0.57 | 0.58 | 0.65 | 0.5489 | 207397 |
| 1718918640 | 0.6 | -0.04 | -6.25 | 0.6072 | 0.6072 | 0.5934 | 53781 |
| 1718746140 | 0.64 | 0.058 | 9.97 | 0.5936 | 0.6499 | 0.5936 | 69621 |
| 1718659680 | 0.582 | 0.001 | 0.17 | 0.6024 | 0.6024 | 0.582 | 8121 |
| 1718400300 | 0.581 | -0.019 | -3.17 | 0.5898 | 0.5898 | 0.581 | 1500 |
| 1718314140 | 0.6 | -0.0316 | -5.00 | 0.62 | 0.62 | 0.6 | 28700 |
| 1718227380 | 0.6316 | 0.0066 | 1.06 | 0.6316 | 0.6316 | 0.6316 | 25500 |
| 1718141340 | 0.625 | 0 | 0.00 | 0.6156 | 0.625 | 0.61 | 94686 |
| 1718054880 | 0.625 | 0.075 | 13.64 | 0.5387999 | 0.63 | 0.5387999 | 884350 |
| 1717795800 | 0.55 | -0.01 | -1.79 | 0.55 | 0.56344 | 0.54 | 8938 |
| 1717709400 | 0.56 | -0.03 | -5.08 | 0.56 | 0.59 | 0.55 | 100692 |
| 1717622460 | 0.59 | -0.08 | -11.94 | 0.573 | 0.6432 | 0.5699999 | 396755 |
| 1717536360 | 0.67 | -0.01 | -1.47 | 0.67 | 0.67 | 0.67 | 5568 |
| 1717450140 | 0.68 | -0.0148 | -2.13 | 0.73 | 0.73 | 0.68 | 1200 |
| 1717190940 | 0.6948 | 0.0448 | 6.89 | 0.6375 | 0.6948 | 0.6375 | 33250 |
| 1717104540 | 0.65 | -0.02 | -2.99 | 0.7 | 0.7 | 0.64935 | 61757 |
| 1717018020 | 0.67 | -0.019 | -2.76 | 0.6889999 | 0.6942 | 0.67 | 12925 |
| 1716931740 | 0.6889999 | -0.01815 | -2.57 | 0.7070999 | 0.7070999 | 0.6889999 | 27265 |
| 1716586140 | 0.7071499 | 0 | 0.00 | 0.7071499 | 0.7071499 | 0.7071499 | 0 |
| 1716499740 | 0.7071499 | -0.01645 | -2.27 | 0.726 | 0.7276 | 0.7071499 | 2700 |
| 1716412800 | 0.7236 | -0.0664 | -8.41 | 0.717241 | 0.7236 | 0.717241 | 10720 |
| 1716326940 | 0.79 | -0.05 | -5.95 | 0.79 | 0.8043 | 0.77 | 149175 |
| 1716240180 | 0.84 | 0.08 | 10.53 | 0.9484 | 0.9484 | 0.5729 | 126441 |
| 1715981340 | 0.76 | 0.127995 | 20.25 | 0.646574 | 0.76 | 0.646574 | 151524 |
| 1715894940 | 0.632005 | 0.032405 | 5.40 | 0.59205 | 0.632005 | 0.59205 | 67803 |
| 1715808000 | 0.5996 | 0.0096 | 1.63 | 0.59205 | 0.5996 | 0.59205 | 200 |
| 1715722140 | 0.59 | 0.01 | 1.72 | 0.593703 | 0.5978 | 0.59 | 2400 |
| 1715635200 | 0.58 | -0.0147 | -2.47 | 0.5833 | 0.5951999 | 0.58 | 1984 |
| 1715376000 | 0.5947 | 0.0107 | 1.83 | 0.5947 | 0.5947 | 0.5947 | 626 |
| 1715289720 | 0.584 | -0.0116 | -1.95 | 0.6 | 0.6 | 0.578 | 8634 |
| 1715203200 | 0.5956 | 0.0206 | 3.58 | 0.59 | 0.65 | 0.57915 | 179000 |
| 1715117340 | 0.575 | -0.015 | -2.54 | 0.6 | 0.6 | 0.575 | 200800 |
| 1715030940 | 0.59 | 0.0113 | 1.95 | 0.5833 | 0.59 | 0.58 | 82700 |
| 1714771740 | 0.5787 | -0.0038 | -0.65 | 0.5618 | 0.59 | 0.5618 | 36041 |
| 1714684800 | 0.5825 | 0 | 0.00 | 0.5825 | 0.5825 | 0.5825 | 0 |
| 1714598400 | 0.5825 | -0.02165 | -3.58 | 0.5825 | 0.5825 | 0.5825 | 1084 |
| 1714512600 | 0.60415 | 0.00125 | 0.21 | 0.5906 | 0.631 | 0.5906 | 121241 |
| 1714425720 | 0.6029 | -0.0271 | -4.30 | 0.6218 | 0.6218 | 0.6029 | 18000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
