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 | 0.1294 | 21.5666666667 | 0.6 | 0.74 | 0.6 | 61624 | 0.65617078 | CS |
| 4 | 0.1794 | 32.6181818182 | 0.55 | 0.74 | 0.5388 | 102513 | 0.62050198 | CS |
| 12 | 0.0894 | 13.96875 | 0.64 | 0.9484 | 0.51962 | 95322 | 0.61442511 | CS |
| 26 | -0.12945 | -15.0724806427 | 0.85885 | 1.24 | 0.51962 | 60741 | 0.67920951 | CS |
| 52 | -0.3506 | -32.462962963 | 1.08 | 1.318 | 0.51962 | 46271 | 0.79288126 | CS |
| 156 | -0.6606 | -47.5251798561 | 1.39 | 1.8 | 0.51962 | 39175 | 0.85117726 | CS |
| 260 | -0.6606 | -47.5251798561 | 1.39 | 1.8 | 0.51962 | 39175 | 0.85117726 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1714166580 | 0.63 | 0.0650001 | 11.50 | 0.5874 | 0.63 | 0.5874 | 200260 |
| 1714080300 | 0.5649999 | 0.0049999 | 0.89 | 0.55 | 0.5766 | 0.5323 | 32783 |
| 1713994020 | 0.56 | 0.01285 | 2.35 | 0.546 | 0.5715 | 0.546 | 116840 |
| 1713907740 | 0.54715 | -0.01285 | -2.29 | 0.548569 | 0.56 | 0.5215 | 127022 |
| 1713821340 | 0.56 | 0 | 0.00 | 0.5894 | 0.60495 | 0.53225 | 234020 |
| 1713561900 | 0.56 | 0.03 | 5.66 | 0.5222 | 0.58206 | 0.5222 | 269313 |
| 1713475500 | 0.53 | -0.045 | -7.83 | 0.6064 | 0.6064 | 0.51962 | 301418 |
| 1713389100 | 0.575 | -0.045 | -7.26 | 0.6145 | 0.62 | 0.5705 | 172824 |
| 1713302940 | 0.62 | -0.04 | -6.06 | 0.66 | 0.66 | 0.62 | 18127 |
| 1713216000 | 0.66 | -0.005 | -0.75 | 0.64 | 0.67 | 0.64 | 56220 |
| 1712957160 | 0.665 | -0.025 | -3.62 | 0.64 | 0.7 | 0.64 | 68181 |
| 1712870760 | 0.6899999 | -0.015 | -2.13 | 0.69065 | 0.71475 | 0.6899999 | 2403 |
| 1712784000 | 0.705 | 0.0025 | 0.36 | 0.71635 | 0.72 | 0.705 | 37000 |
| 1712698140 | 0.7025 | 0.0325 | 4.85 | 0.67 | 0.7025 | 0.67 | 16379 |
| 1712611200 | 0.67 | -0.0202 | -2.93 | 0.6692 | 0.67 | 0.6692 | 35600 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
