Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nio Strategic Metals Inc (TSV: NIO )

0.0650 UNCHANGED
Streaming Delayed Price Updated: 10:17 AM EDT, May 31, 2024 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 (%)
Jan 30, 2024 0.1000 0 -0.00(-4.76%)
Jan 29, 2024 0.1050 0.1050 0.1050 0.1050 2,000 +0.00(+0.00%)
Jan 26, 2024 0.1050 0.1050 0.1050 0.1050 3,500 +0.00(+5.00%)
Jan 25, 2024 0.1050 0.1050 0.1000 0.1000 14,000 -0.01(-9.09%)
Jan 23, 2024 0.1100 0 +0.01(+10.00%)
Jan 22, 2024 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+0.00%)
Jan 19, 2024 0.1050 0.1050 0.0950 0.1000 24,000 -0.00(-4.76%)
Jan 18, 2024 0.1050 0.1050 0.1050 0.1050 2,000 +0.00(+0.00%)
Jan 15, 2024 0.1050 0 +0.00(+0.00%)
Jan 12, 2024 0.1100 0.1100 0.1050 0.1050 16,000 -0.01(-8.70%)
Jan 11, 2024 0.1150 0.1150 0.1150 0.1150 35,000 +0.01(+15.00%)
Jan 09, 2024 0.1000 20 -0.00(-4.76%)
Jan 08, 2024 0.1050 0.1050 0.1000 0.1050 110,500 +0.00(+0.00%)
Jan 05, 2024 0.1250 0.1250 0.1000 0.1050 221,480 -0.03(-19.23%)
Jan 04, 2024 0.1250 0.1300 0.1250 0.1300 13,000 +0.01(+4.00%)
Jan 03, 2024 0.1200 0.1250 0.1200 0.1250 1,505 +0.01(+4.17%)
Dec 28, 2023 0.1200 0 -0.01(-7.69%)
Dec 27, 2023 0.1300 0.1300 0.1300 0.1300 1,900 +0.00(+0.00%)
Dec 22, 2023 0.1300 0 +0.00(+0.00%)
Dec 21, 2023 0.1200 0.1300 0.1100 0.1300 31,502 +0.00(+0.00%)
Dec 20, 2023 0.1300 0.1300 0.1150 0.1300 5,500 +0.01(+8.33%)
Dec 19, 2023 0.1150 0.1200 0.1150 0.1200 35,000 +0.01(+9.09%)
Dec 15, 2023 0.1100 400 +0.00(+0.00%)
Dec 13, 2023 0.1100 0 +0.00(+0.00%)
Dec 11, 2023 0.1100 0 -0.01(-8.33%)
Dec 07, 2023 0.1200 0 +0.01(+9.09%)
Dec 06, 2023 0.1100 0.1100 0.1050 0.1100 28,500 -0.01(-4.35%)
Dec 05, 2023 0.1150 0.1150 0.1150 0.1150 500 +0.01(+9.52%)
Dec 04, 2023 0.1050 0.1100 0.1050 0.1050 5,000 -0.01(-4.55%)
Dec 01, 2023 0.1100 0.1100 0.1100 0.1100 3,500 +0.00(+0.00%)
Nov 30, 2023 0.1100 0.1100 0.1100 0.1100 1,000 +0.00(+0.00%)
Nov 29, 2023 0.1100 0.1100 0.1050 0.1100 15,000 -0.01(-4.35%)
Nov 28, 2023 0.1050 0.1150 0.1050 0.1150 30,500 -0.00(-4.17%)
Nov 27, 2023 0.1200 0.1200 0.1200 0.1200 1,000 -0.01(-4.00%)
Nov 24, 2023 0.1250 0.1250 0.1250 0.1250 46,396 +0.02(+25.00%)
Nov 23, 2023 0.1050 0.1150 0.1000 0.1000 46,500 -0.00(-4.76%)
Nov 22, 2023 0.1000 0.1050 0.1000 0.1050 58,043 -0.01(-12.50%)
Nov 21, 2023 0.1100 0.1200 0.1100 0.1200 6,000 +0.01(+9.09%)
Nov 20, 2023 0.1100 0.1100 0.1100 0.1100 4,000 +0.00(+0.00%)
Nov 17, 2023 0.1100 0.1100 0.1100 0.1100 2,600 +0.00(+0.00%)
Nov 16, 2023 0.1100 0.1100 0.1100 0.1100 4,500 +0.00(+0.00%)
Nov 13, 2023 0.1100 0 +0.01(+4.76%)
Nov 10, 2023 0.1050 0.1050 0.1050 0.1050 500 -0.01(-4.55%)
Nov 09, 2023 0.1100 0.1100 0.1100 0.1100 500 +0.01(+10.00%)
Nov 08, 2023 0.1050 0.1050 0.1000 0.1000 98,000 -0.01(-9.09%)
Nov 07, 2023 0.1050 0.1100 0.1050 0.1100 7,250 +0.00(+0.00%)
Nov 06, 2023 0.1100 0.1100 0.1100 0.1100 1,100 +0.00(+0.00%)
Nov 03, 2023 0.1100 0.1100 0.1100 0.1100 1,000 +0.00(+0.00%)
Nov 01, 2023 0.1100 0 +0.01(+4.76%)
Oct 31, 2023 0.1100 0.1100 0.1050 0.1050 15,500 +0.00(+0.00%)
Oct 30, 2023 0.1100 0.1100 0.1050 0.1050 27,090 -0.01(-4.55%)
Oct 27, 2023 0.1100 0.1100 0.1100 0.1100 2,100 -0.01(-4.35%)
Oct 25, 2023 0.1150 250 +0.01(+4.55%)
Oct 24, 2023 0.1050 0.1150 0.1050 0.1100 49,039 +0.00(+0.00%)
Oct 23, 2023 0.1150 0.1150 0.1050 0.1100 56,500 -0.01(-8.33%)
Oct 20, 2023 0.1150 0.1250 0.1150 0.1200 12,000 +0.00(+0.00%)
Oct 19, 2023 0.1150 0.1200 0.1150 0.1200 5,250 +0.00(+4.35%)
Oct 18, 2023 0.1050 0.1150 0.1050 0.1150 31,400 +0.01(+4.55%)
Oct 17, 2023 0.1100 0.1100 0.1100 0.1100 3,000 -0.01(-4.35%)
Oct 16, 2023 0.1150 0.1150 0.1150 0.1150 7,361 -0.00(-4.17%)
Oct 13, 2023 0.1150 0.1200 0.1100 0.1200 25,000 +0.00(+4.35%)
Oct 11, 2023 0.1150 75 +0.00(+0.00%)
Oct 10, 2023 0.1150 0.1150 0.1150 0.1150 3,025 +0.01(+4.55%)
Oct 05, 2023 0.1100 0 -0.01(-8.33%)
Oct 03, 2023 0.1200 300 +0.01(+14.29%)
Oct 02, 2023 0.1300 0.1350 0.1050 0.1050 35,000 -0.03(-19.23%)
Sep 29, 2023 0.1250 0.1300 0.1250 0.1300 31,500 +0.01(+8.33%)
Sep 28, 2023 0.1250 0.1250 0.1200 0.1200 6,008 +0.00(+4.35%)
Sep 27, 2023 0.1150 0.1150 0.1150 0.1150 9,000 +0.01(+9.52%)
Sep 26, 2023 0.1050 0.1050 0.1050 0.1050 1,500 -0.01(-4.55%)
Sep 25, 2023 0.1100 0.1100 0.1100 0.1100 20,000 +0.01(+10.00%)
Sep 21, 2023 0.1000 0 -0.01(-9.09%)
Sep 20, 2023 0.1100 0.1100 0.1100 0.1100 2,010 +0.00(+0.00%)
Sep 19, 2023 0.1100 0.1100 0.1100 0.1100 3,000 +0.00(+0.00%)
Sep 18, 2023 0.1100 0.1100 0.1100 0.1100 1,000 +0.00(+0.00%)
Sep 15, 2023 0.1200 0.1200 0.1000 0.1100 31,913 -0.01(-8.33%)
Sep 14, 2023 0.1200 0.1200 0.1200 0.1200 500 -0.01(-4.00%)
Sep 13, 2023 0.1150 0.1250 0.1000 0.1250 72,299 +0.01(+8.70%)
Sep 12, 2023 0.1150 0.1150 0.1150 0.1150 1,273 +0.00(+0.00%)
Sep 11, 2023 0.1150 0.1350 0.1100 0.1150 45,455 -0.00(-4.17%)
Sep 08, 2023 0.1200 0.1250 0.1100 0.1200 21,607 +0.00(+4.35%)
Sep 07, 2023 0.1250 0.1250 0.1150 0.1150 12,583 -0.00(-4.17%)
Sep 06, 2023 0.1250 0.1250 0.1200 0.1200 15,600 -0.02(-11.11%)
Sep 05, 2023 0.1300 0.1350 0.1300 0.1350 2,739 +0.01(+3.85%)
Sep 01, 2023 0.1300 0 +0.01(+4.00%)
Aug 31, 2023 0.1300 0.1300 0.1250 0.1250 9,250 +0.00(+0.00%)
Aug 30, 2023 0.1250 0.1250 0.1250 0.1250 1,000 -0.01(-7.41%)
Aug 29, 2023 0.1200 0.1350 0.1200 0.1350 40,500 +0.01(+8.00%)
Aug 28, 2023 0.1250 0.1250 0.1250 0.1250 2,000 +0.01(+4.17%)
Aug 25, 2023 0.1100 0.1200 0.1100 0.1200 5,735 +0.00(+4.35%)
Aug 24, 2023 0.1200 0.1200 0.1100 0.1150 9,000 -0.00(-4.17%)
Aug 23, 2023 0.1200 0.1200 0.1200 0.1200 1,050 +0.00(+4.35%)
Aug 18, 2023 0.1150 0 +0.01(+4.55%)
Aug 17, 2023 0.1150 0.1150 0.1100 0.1100 4,200 -0.01(-4.35%)
Aug 16, 2023 0.1100 0.1150 0.1100 0.1150 23,908 +0.01(+4.55%)
Aug 15, 2023 0.1150 0.1150 0.1100 0.1100 4,000 -0.01(-4.35%)
Aug 14, 2023 0.1100 0.1150 0.1000 0.1150 65,500 +0.01(+15.00%)
Aug 11, 2023 0.1150 0.1150 0.0950 0.1000 154,506 -0.01(-13.04%)
Aug 10, 2023 0.1250 0.1250 0.1150 0.1150 63,715 -0.01(-8.00%)
Aug 09, 2023 0.1500 0.1500 0.1150 0.1250 50,002 -0.02(-13.79%)
Aug 08, 2023 0.1450 0.1450 0.1450 0.1450 500 +0.01(+7.41%)
Aug 04, 2023 0.1350 0 -0.01(-3.57%)
Aug 03, 2023 0.1450 0.1500 0.1400 0.1400 15,000 -0.01(-9.68%)
Aug 01, 2023 0.1550 200 +0.01(+3.33%)
Jul 31, 2023 0.1500 0.1500 0.1500 0.1500 13,487 +0.00(+0.00%)
Jul 28, 2023 0.1400 0.1500 0.1350 0.1500 45,000 +0.01(+7.14%)
Jul 27, 2023 0.1400 0.1400 0.1300 0.1400 6,500 -0.00(-3.45%)
Jul 26, 2023 0.1300 0.1450 0.1300 0.1450 101,000 +0.02(+16.00%)
Jul 25, 2023 0.1250 0.1300 0.1150 0.1250 43,000 +0.01(+4.17%)
Jul 24, 2023 0.1250 0.1250 0.1200 0.1200 5,510 -0.01(-7.69%)
Jul 21, 2023 0.1250 0.1300 0.1250 0.1300 46,920 +0.01(+8.33%)
Jul 20, 2023 0.1300 0.1300 0.1200 0.1200 12,100 -0.01(-4.00%)
Jul 19, 2023 0.1250 0.1250 0.1250 0.1250 10,700 +0.00(+0.00%)
Jul 18, 2023 0.1300 0.1300 0.1200 0.1250 37,000 -0.01(-3.85%)
Jul 17, 2023 0.1300 0.1300 0.1300 0.1300 5,000 +0.00(+0.00%)
Jul 14, 2023 0.1400 0.1400 0.1200 0.1300 224,904 -0.02(-13.33%)
Jul 13, 2023 0.1400 0.1500 0.1400 0.1500 257,900 +0.02(+15.38%)
Jul 12, 2023 0.1300 0.1300 0.1300 0.1300 1,500 -0.01(-7.14%)
Jul 11, 2023 0.1350 0.1400 0.1250 0.1400 122,245 +0.00(+0.00%)
Jul 10, 2023 0.1400 0.1400 0.1400 0.1400 1,500 +0.00(+0.00%)
Jul 06, 2023 0.1400 0 -0.00(-3.45%)
Jul 05, 2023 0.1400 0.1450 0.1350 0.1450 39,500 +0.01(+11.54%)
Jul 04, 2023 0.1300 0.1300 0.1300 0.1300 15,105 -0.01(-7.14%)
Jun 29, 2023 0.1400 0 -0.00(-3.45%)
Jun 28, 2023 0.1350 0.1450 0.1350 0.1450 7,070 +0.00(+0.00%)
Jun 27, 2023 0.1350 0.1450 0.1350 0.1450 6,000 +0.00(+3.57%)
Jun 26, 2023 0.1400 0.1400 0.1400 0.1400 4,100 +0.00(+0.00%)
Jun 23, 2023 0.1300 0.1400 0.1300 0.1400 19,000 +0.01(+3.70%)
Jun 22, 2023 0.1300 0.1350 0.1300 0.1350 4,000 +0.01(+3.85%)
Jun 21, 2023 0.1300 0.1300 0.1300 0.1300 19,000 -0.01(-7.14%)
Jun 20, 2023 0.1400 0.1400 0.1400 0.1400 5,500 +0.00(+0.00%)
Jun 16, 2023 0.1400 0 +0.00(+0.00%)
Jun 15, 2023 0.1400 0.1400 0.1400 0.1400 35,000 +0.00(+0.00%)
Jun 14, 2023 0.1300 0.1400 0.1300 0.1400 196,103 -0.00(-3.45%)
Jun 13, 2023 0.1350 0.1450 0.1250 0.1450 51,500 +0.01(+11.54%)
Jun 12, 2023 0.1300 0.1300 0.1250 0.1300 12,704 -0.01(-3.70%)
Jun 09, 2023 0.1400 0.1400 0.1350 0.1350 11,000 -0.01(-3.57%)
Jun 08, 2023 0.1400 0.1400 0.1300 0.1400 48,401 +0.01(+3.70%)
Jun 07, 2023 0.1350 0.1350 0.1350 0.1350 500 +0.01(+3.85%)
Jun 06, 2023 0.1300 0.1300 0.1300 0.1300 1,001 -0.01(-3.70%)
Jun 05, 2023 0.1400 0.1400 0.1300 0.1350 15,000 +0.00(+0.00%)
Jun 02, 2023 0.1400 0.1400 0.1250 0.1350 5,500 +0.01(+8.00%)
Jun 01, 2023 0.1400 0.1400 0.1250 0.1250 18,000 -0.02(-10.71%)
May 31, 2023 0.1400 0.1400 0.1400 0.1400 500 +0.00(+0.00%)
May 30, 2023 0.1200 0.1400 0.1200 0.1400 207,000 +0.02(+16.67%)
May 29, 2023 0.1100 0.1200 0.1100 0.1200 2,000 +0.00(+0.00%)
May 26, 2023 0.1050 0.1200 0.1050 0.1200 21,675 +0.01(+9.09%)
May 25, 2023 0.1100 0.1100 0.1100 0.1100 1,000 -0.01(-4.35%)
May 24, 2023 0.1150 0.1150 0.1150 0.1150 1,501 +0.00(+0.00%)
May 23, 2023 0.1250 0.1250 0.1150 0.1150 101,000 +0.01(+15.00%)
May 19, 2023 0.1000 0 +0.01(+5.26%)
May 18, 2023 0.1000 0.1000 0.0950 0.0950 4,000 -0.01(-5.00%)
May 17, 2023 0.1050 0.1050 0.1000 0.1000 2,000 -0.01(-9.09%)
May 16, 2023 0.1100 0.1100 0.1100 0.1100 1,000 +0.01(+4.76%)
May 15, 2023 0.1000 0.1050 0.1000 0.1050 4,000 +0.00(+5.00%)
May 12, 2023 0.1100 0.1100 0.1000 0.1000 5,000 +0.01(+5.26%)
May 11, 2023 0.1000 0.1000 0.0950 0.0950 9,500 -0.01(-9.52%)
May 10, 2023 0.1050 0.1050 0.1050 0.1050 1,000 +0.01(+10.53%)
May 09, 2023 0.0950 0.1000 0.0950 0.0950 18,500 -0.01(-5.00%)
May 08, 2023 0.1000 0.1050 0.1000 0.1000 35,593 +0.00(+0.00%)
May 05, 2023 0.1000 0.1000 0.0950 0.1000 20,000 +0.00(+0.00%)
May 04, 2023 0.1000 0.1000 0.0900 0.1000 42,000 -0.00(-4.76%)
May 03, 2023 0.1050 0.1050 0.1050 0.1050 10,000 +0.00(+5.00%)
May 02, 2023 0.1000 0.1000 0.1000 0.1000 5,500 +0.00(+0.00%)
May 01, 2023 0.0950 0.1000 0.0900 0.1000 12,140 +0.01(+11.11%)
Apr 28, 2023 0.0850 0.0900 0.0850 0.0900 7,000 +0.00(+0.00%)
Apr 27, 2023 0.0950 0.0950 0.0900 0.0900 4,000 -0.01(-5.26%)
Apr 26, 2023 0.1000 0.1000 0.0950 0.0950 7,000 +0.00(+0.00%)
Apr 24, 2023 0.0950 0 +0.00(+0.00%)
Apr 21, 2023 0.1100 0.1100 0.0950 0.0950 15,002 -0.01(-5.00%)
Apr 20, 2023 0.1050 0.1050 0.1000 0.1000 9,534 +0.00(+0.00%)
Apr 19, 2023 0.1000 0.1150 0.1000 0.1000 53,204 +0.00(+0.00%)
Apr 17, 2023 0.1000 50 +0.00(+0.00%)
Apr 14, 2023 0.1000 0.1000 0.1000 0.1000 14,020 +0.00(+0.00%)
Apr 13, 2023 0.1200 0.1200 0.0850 0.1000 109,000 -0.03(-23.08%)
Apr 12, 2023 0.1300 0.1300 0.1300 0.1300 576 +0.00(+0.00%)
Apr 11, 2023 0.1300 0.1300 0.1300 0.1300 2,000 +0.01(+4.00%)
Apr 10, 2023 0.1250 0.1250 0.1250 0.1250 5,000 +0.01(+4.17%)
Apr 06, 2023 0.1200 0 +0.00(+0.00%)
Apr 05, 2023 0.1200 0.1200 0.1200 0.1200 1,000 -0.01(-4.00%)
Apr 04, 2023 0.1250 0.1250 0.1250 0.1250 22,000 +0.01(+4.17%)
Apr 03, 2023 0.1250 0.1250 0.1200 0.1200 9,600 +0.00(+0.00%)
Mar 31, 2023 0.1000 0.1200 0.1000 0.1200 213,680 +0.01(+14.29%)
Mar 30, 2023 0.1050 0.1050 0.1000 0.1050 22,256 +0.00(+0.00%)
Mar 29, 2023 0.1050 0.1050 0.1050 0.1050 2,000 -0.01(-4.55%)
Mar 27, 2023 0.1100 0 +0.00(+0.00%)
Mar 24, 2023 0.1000 0.1100 0.1000 0.1100 24,500 +0.01(+10.00%)
Mar 23, 2023 0.1000 0.1050 0.1000 0.1000 5,200 +0.00(+0.00%)
Mar 22, 2023 0.1050 0.1050 0.1000 0.1000 25,000 -0.01(-9.09%)
Mar 21, 2023 0.1100 0.1100 0.1100 0.1100 10,000 +0.00(+0.00%)
Mar 20, 2023 0.0950 0.1100 0.0950 0.1100 51,100 +0.00(+0.00%)
Mar 17, 2023 0.1000 0.1100 0.1000 0.1100 36,500 +0.01(+10.00%)
Mar 16, 2023 0.1050 0.1050 0.1000 0.1000 22,500 -0.00(-4.76%)
Mar 14, 2023 0.1050 0 +0.01(+10.53%)
Mar 13, 2023 0.1050 0.1050 0.0950 0.0950 3,501 -0.01(-5.00%)
Mar 10, 2023 0.1000 0.1000 0.1000 0.1000 1,000 +0.01(+5.26%)
Mar 09, 2023 0.1000 0.1050 0.0950 0.0950 13,000 +0.00(+0.00%)
Mar 08, 2023 0.0950 0.0950 0.0950 0.0950 19,001 +0.00(+0.00%)
Mar 03, 2023 0.0950 280 +0.01(+5.56%)
Mar 02, 2023 0.0900 0.0900 0.0900 0.0900 5,500 +0.00(+0.00%)
Mar 01, 2023 0.0950 0.1000 0.0750 0.0900 80,050 +0.00(+5.88%)
Feb 28, 2023 0.0900 0.1000 0.0850 0.0850 50,868 -0.00(-5.56%)
Feb 27, 2023 0.1050 0.1050 0.0900 0.0900 55,459 -0.02(-18.18%)
Feb 24, 2023 0.1100 0.1100 0.1100 0.1100 1,005 +0.01(+4.76%)
Feb 23, 2023 0.1100 0.1100 0.1050 0.1050 16,000 -0.01(-4.55%)
Feb 22, 2023 0.1150 0.1150 0.1100 0.1100 36,600 -0.01(-4.35%)
Feb 21, 2023 0.1200 0.1200 0.1150 0.1150 38,001 -0.00(-4.17%)
Feb 17, 2023 0.1200 0 +0.00(+0.00%)
Feb 16, 2023 0.1200 0.1200 0.1200 0.1200 1,951 +0.01(+9.09%)
Feb 14, 2023 0.1100 100 +0.00(+0.00%)
Feb 13, 2023 0.1150 0.1150 0.1100 0.1100 45,710 -0.01(-8.33%)
Feb 10, 2023 0.1250 0.1250 0.1200 0.1200 43,500 -0.01(-4.00%)
Feb 09, 2023 0.1250 0.1250 0.1250 0.1250 3,000 +0.00(+0.00%)
Feb 08, 2023 0.1250 0.1300 0.1250 0.1250 60,175 +0.01(+4.17%)
Feb 07, 2023 0.1250 0.1250 0.1200 0.1200 22,352 +0.00(+0.00%)
Feb 06, 2023 0.1150 0.1200 0.1150 0.1200 20,360 +0.00(+4.35%)
Feb 03, 2023 0.1050 0.1150 0.1050 0.1150 9,200 +0.01(+4.55%)
Feb 02, 2023 0.1100 0.1100 0.1100 0.1100 11,238 +0.01(+4.76%)
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.