Power Nickel Inc (QB) (PNPNF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 1.64203612479 | 0.609 | 0.66 | 0.6 | 359839 | 0.64755851 | CS |
| 4 | 0.099 | 19.0384615385 | 0.52 | 0.708 | 0.5113 | 187881 | 0.62439717 | CS |
| 12 | 0.039 | 6.72413793103 | 0.58 | 0.708 | 0.5 | 136000 | 0.59191508 | CS |
| 26 | -0.025 | -3.88198757764 | 0.644 | 0.708 | 0.3489 | 133806 | 0.54078363 | CS |
| 52 | 0.4254 | 219.731404959 | 0.1936 | 0.708 | 0.145 | 154580 | 0.43863738 | CS |
| 156 | 0.3623 | 141.137514608 | 0.2567 | 0.708 | 0.1358 | 106419 | 0.38919737 | CS |
| 260 | 0.3623 | 141.137514608 | 0.2567 | 0.708 | 0.1358 | 106419 | 0.38919737 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734992400 | 0.6129 | -0.0081 | -1.30 | 0.6366 | 0.6366 | 0.6 | 78719 |
| 1734733200 | 0.621 | 0.0076001 | 1.24 | 0.6228 | 0.6405 | 0.6125 | 158372 |
| 1734646800 | 0.6133999 | -0.0066 | -1.06 | 0.6262 | 0.6262 | 0.6124 | 19317 |
| 1734560940 | 0.62 | -0.0365 | -5.56 | 0.6504 | 0.66 | 0.6 | 169878 |
| 1734474360 | 0.6565 | 0.0265 | 4.21 | 0.609 | 0.6565 | 0.6 | 1372907 |
| 1734388140 | 0.63 | -0.01455 | -2.26 | 0.65 | 0.65 | 0.62 | 49411 |
| 1734128940 | 0.64455 | -0.00545 | -0.84 | 0.708 | 0.708 | 0.63859 | 99039 |
| 1734042480 | 0.65 | -0.0054 | -0.82 | 0.6679 | 0.6748 | 0.6111 | 170402 |
| 1733955900 | 0.6554 | 0.0172 | 2.70 | 0.64 | 0.6899999 | 0.634 | 203958 |
| 1733869200 | 0.6382 | 0.0682001 | 11.96 | 0.5767 | 0.66 | 0.5649999 | 384929 |
| 1733782800 | 0.5699999 | 0.0428999 | 8.14 | 0.54 | 0.5727 | 0.5325 | 97642 |
| 1733523600 | 0.5271 | -0.0029 | -0.55 | 0.535 | 0.535 | 0.52115 | 66027 |
| 1733437500 | 0.53 | 0 | 0.00 | 0.5485 | 0.5498 | 0.5236 | 31129 |
| 1733350980 | 0.53 | -0.02 | -3.64 | 0.5465 | 0.5465 | 0.53 | 43183 |
| 1733264700 | 0.55 | -0.03153 | -5.42 | 0.604 | 0.604 | 0.55 | 57794 |
| 1733178180 | 0.58153 | 0.03518 | 6.44 | 0.5598 | 0.58153 | 0.5411 | 269549 |
| 1732918200 | 0.54635 | -0.00365 | -0.66 | 0.5299 | 0.552 | 0.5299 | 21940 |
| 1732746540 | 0.55 | 0.03 | 5.77 | 0.5252 | 0.55 | 0.5178 | 171333 |
| 1732660140 | 0.52 | -0.0111 | -2.09 | 0.52 | 0.5338 | 0.5113 | 104213 |
| 1732573560 | 0.5311 | 0.01245 | 2.40 | 0.5 | 0.5396 | 0.5 | 31585 |
| 1732314000 | 0.51865 | -0.003 | -0.58 | 0.55 | 0.55 | 0.515 | 12851 |
| 1732227900 | 0.5216499 | -0.01305 | -2.44 | 0.533 | 0.5358 | 0.515 | 54823 |
| 1732141740 | 0.5346999 | 0.0314999 | 6.26 | 0.5255 | 0.5363 | 0.5255 | 66100 |
| 1732054800 | 0.5032 | -0.0038 | -0.75 | 0.5036 | 0.521 | 0.5 | 39033 |
| 1731968640 | 0.507 | -0.0168 | -3.21 | 0.55 | 0.55 | 0.5 | 61347 |
| 1731709260 | 0.5238 | -0.01841 | -3.40 | 0.54 | 0.545 | 0.513 | 133346 |
| 1731622800 | 0.54221 | 0.0046301 | 0.86 | 0.5679999 | 0.5679999 | 0.5194 | 23766 |
| 1731536760 | 0.5375799 | -0.01982 | -3.56 | 0.5770999 | 0.5770999 | 0.535636 | 66573 |
| 1731450480 | 0.5574 | 0.02116 | 3.95 | 0.5495 | 0.5591 | 0.543 | 70181 |
| 1731363600 | 0.53624 | 0.00912 | 1.73 | 0.54 | 0.58 | 0.53624 | 44841 |
| 1731104400 | 0.52712 | -0.01288 | -2.39 | 0.54 | 0.5445 | 0.5171 | 30163 |
| 1731018540 | 0.54 | 0.01 | 1.89 | 0.55 | 0.5533 | 0.52 | 33735 |
| 1730931600 | 0.53 | 0.0081 | 1.55 | 0.5 | 0.5445 | 0.5 | 161762 |
| 1730845680 | 0.5219 | -0.02491 | -4.56 | 0.5606 | 0.5606 | 0.5219 | 81033 |
| 1730759160 | 0.54681 | -0.02319 | -4.07 | 0.64 | 0.64 | 0.54681 | 57574 |
| 1730496420 | 0.5699999 | -0.017 | -2.90 | 0.5888 | 0.5918 | 0.5699999 | 125763 |
| 1730409780 | 0.587 | 0.0048 | 0.82 | 0.598 | 0.598 | 0.5689999 | 193222 |
| 1730323500 | 0.5822 | 0.0322 | 5.85 | 0.55 | 0.5913 | 0.55 | 53727 |
| 1730237280 | 0.55 | -0.0198 | -3.47 | 0.5747 | 0.5881 | 0.5489 | 139938 |
| 1730150880 | 0.5698 | -0.0302 | -5.03 | 0.60925 | 0.64 | 0.5618 | 165651 |
| 1729891500 | 0.6 | 0.0084 | 1.42 | 0.6064 | 0.6064 | 0.56 | 162057 |
| 1729805160 | 0.5916 | 0.0416 | 7.56 | 0.6064 | 0.6064 | 0.56 | 256325 |
| 1729718940 | 0.55 | -0.0079 | -1.42 | 0.5775 | 0.58 | 0.5485 | 222304 |
| 1729632300 | 0.5578999 | 0.0118999 | 2.18 | 0.55377 | 0.5604 | 0.537015 | 228575 |
| 1729545600 | 0.546 | -0.0034 | -0.62 | 0.6 | 0.6 | 0.544 | 67343 |
| 1729286400 | 0.5494 | 0.00145 | 0.26 | 0.5686 | 0.5846 | 0.5494 | 74295 |
| 1729200000 | 0.54795 | 0.00795 | 1.47 | 0.54 | 0.558 | 0.5357499 | 54535 |
| 1729113960 | 0.54 | 0.01 | 1.89 | 0.6112 | 0.6112 | 0.5365 | 46172 |
| 1729027680 | 0.53 | -0.0175 | -3.20 | 0.54 | 0.54 | 0.527 | 78792 |
| 1728941220 | 0.5475 | 0.0011 | 0.20 | 0.5516 | 0.5770999 | 0.53 | 175980 |
| 1728681900 | 0.5464 | -0.0176 | -3.12 | 0.5699999 | 0.5699999 | 0.5405 | 33811 |
| 1728595560 | 0.5639999 | 0.0139999 | 2.55 | 0.6112 | 0.6112 | 0.539 | 34929 |
| 1728508800 | 0.55 | -0.0412 | -6.97 | 0.5936 | 0.5936 | 0.55 | 52060 |
| 1728422580 | 0.5911999 | 0.0111999 | 1.93 | 0.59805 | 0.59805 | 0.5629499 | 30705 |
| 1728336000 | 0.58 | -0.0196 | -3.27 | 0.5974 | 0.614 | 0.5629999 | 69228 |
| 1728077220 | 0.5996 | -0.0092 | -1.51 | 0.64 | 0.64 | 0.59 | 643292 |
| 1727990760 | 0.6088 | 0.0149 | 2.51 | 0.61 | 0.63 | 0.5935 | 161921 |
| 1727904000 | 0.5939 | 0.0349 | 6.24 | 0.559 | 0.6 | 0.5585 | 254781 |
| 1727818140 | 0.559 | -0.029 | -4.93 | 0.58 | 0.5874 | 0.528887 | 160118 |
| 1727731380 | 0.588 | 0.0045 | 0.77 | 0.5835 | 0.5965 | 0.58 | 39227 |
| 1727472000 | 0.5835 | -0.0065 | -1.10 | 0.589 | 0.589 | 0.5406 | 293174 |
| 1727386200 | 0.59 | 0.0156 | 2.72 | 0.5368 | 0.6 | 0.5368 | 50420 |
| 1727299200 | 0.5744 | 0.0123 | 2.19 | 0.5624 | 0.5854 | 0.5624 | 107498 |
| 1727212800 | 0.5621 | 0.0521 | 10.22 | 0.515 | 0.5621 | 0.515 | 131223 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
