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

Nio Strategic Metals Inc (TSV: NIO )

0.0600 UNCHANGED
Streaming Delayed Price Updated: 11:11 AM EDT, Jun 7, 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 (%)
Dec 31, 2021 0.1100 0.1100 0.1100 1,440 +0.01(+10.00%)
Dec 30, 2021 0.1050 0.1100 0.1000 0.1000 114,477 +0.01(+5.26%)
Dec 29, 2021 0.0950 0.1050 0.0950 0.0950 16,139 +0.00(+0.00%)
Dec 24, 2021 0.0950 0.0950 0.0950 0 -0.01(-13.64%)
Dec 23, 2021 0.1050 0.1100 0.0900 0.1100 42,066 +0.01(+15.79%)
Dec 22, 2021 0.0950 0.0950 0.0950 0.0950 14,239 -0.01(-9.52%)
Dec 21, 2021 0.1050 0.1050 0.1050 0.1050 1,537 +0.01(+10.53%)
Dec 20, 2021 0.1050 0.1050 0.0950 0.0950 7,286 -0.01(-13.64%)
Dec 17, 2021 0.1100 0.1100 0.1100 0.1100 1,600 +0.01(+15.79%)
Dec 16, 2021 0.0950 0.0950 0.0950 0.0950 6,016 -0.01(-5.00%)
Dec 15, 2021 0.1000 0.1000 0.1000 0.1000 7,100 -0.00(-4.76%)
Dec 14, 2021 0.1000 0.1050 0.1000 0.1050 20,000 +0.01(+16.67%)
Dec 13, 2021 0.1200 0.1200 0.0900 0.0900 45,893 -0.01(-14.29%)
Dec 10, 2021 0.1250 0.1250 0.1050 0.1050 221,275 -0.02(-16.00%)
Dec 09, 2021 0.1300 0.1300 0.1250 0.1250 6,500 +0.00(+0.00%)
Dec 08, 2021 0.1450 0.1450 0.1250 0.1250 18,665 -0.02(-13.79%)
Dec 07, 2021 0.1400 0.1450 0.1400 0.1450 5,531 +0.00(+3.57%)
Dec 06, 2021 0.1400 0.1400 0.1400 0.1400 917 +0.00(+0.00%)
Dec 03, 2021 0.1400 0.1400 0.1400 0.1400 1,018 +0.01(+7.69%)
Dec 02, 2021 0.1250 0.1400 0.1250 0.1300 9,790 +0.01(+4.00%)
Nov 30, 2021 0.1250 0.1250 0.1250 1 -0.01(-3.85%)
Nov 26, 2021 0.1300 0.1300 0.1300 375 -0.01(-3.70%)
Nov 24, 2021 0.1350 0.1350 0.1350 2 +0.01(+8.00%)
Nov 23, 2021 0.1450 0.1450 0.1250 0.1250 21,881 +0.01(+4.17%)
Nov 22, 2021 0.1150 0.1450 0.1150 0.1200 14,313 +0.00(+4.35%)
Nov 19, 2021 0.1150 0.1150 0.1150 0.1150 960 -0.00(-4.17%)
Nov 17, 2021 0.1200 0.1200 0.1200 15 -0.01(-7.69%)
Nov 16, 2021 0.1300 0.1300 0.1300 0.1300 651 +0.01(+4.00%)
Nov 15, 2021 0.1250 0.1300 0.1200 0.1250 51,082 +0.00(+0.00%)
Nov 12, 2021 0.1350 0.1400 0.1250 0.1250 112,225 -0.02(-13.79%)
Nov 11, 2021 0.1400 0.1450 0.1200 0.1450 131,335 +0.01(+11.54%)
Nov 10, 2021 0.0950 0.1300 240,097 +0.02(+18.18%)
Nov 09, 2021 0.1100 0.1100 0.1100 0.1100 2,520 +0.01(+10.00%)
Nov 08, 2021 0.1000 0.1000 0.1000 0.1000 3,038 -0.01(-9.09%)
Nov 05, 2021 0.1050 0.1100 0.1050 0.1100 8,640 +0.01(+10.00%)
Nov 04, 2021 0.1000 0.1050 0.1000 0.1000 11,300 +0.01(+5.26%)
Nov 03, 2021 0.0950 0.0950 0.0950 0.0950 11,025 +0.00(+0.00%)
Nov 02, 2021 0.0900 0.0950 0.0900 0.0950 85,144 -0.01(-5.00%)
Nov 01, 2021 0.1000 0.0950 0.0950 0.1000 6,016 +0.01(+5.26%)
Oct 29, 2021 0.0950 0.0950 0.0950 0.0950 9,000 -0.01(-9.52%)
Oct 28, 2021 0.1050 0.1050 0.1050 0.1050 1,370 +0.00(+0.00%)
Oct 26, 2021 0.0950 0.1050 0.0950 0.1050 3,601 +0.00(+0.00%)
Oct 25, 2021 0.1050 0.1050 0.1050 0.1050 10,013 +0.00(+5.00%)
Oct 22, 2021 0.1000 0.1050 0.1000 0.1000 26,900 +0.00(+0.00%)
Oct 21, 2021 0.1050 0.1100 0.0950 0.1000 80,011 +0.00(+0.00%)
Oct 20, 2021 0.1000 0.1000 0.1000 0.1000 1,700 +0.00(+0.00%)
Oct 19, 2021 0.1150 0.1200 0.1000 0.1000 71,543 -0.01(-9.09%)
Oct 18, 2021 0.1150 0.1150 0.1100 0.1100 3,404 +0.00(+0.00%)
Oct 15, 2021 0.1100 0.1150 0.1100 0.1100 13,007 -0.01(-4.35%)
Oct 14, 2021 0.1100 0.1150 0.1100 0.1150 3,008 +0.00(+0.00%)
Oct 13, 2021 0.1100 0.1150 0.1100 0.1150 1,501 +0.01(+4.55%)
Oct 12, 2021 0.1100 0.1100 0.1100 0.1100 2,001 +0.00(+0.00%)
Oct 08, 2021 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Oct 07, 2021 0.1050 0.1200 0.1050 0.1200 11,890 +0.00(+0.00%)
Oct 06, 2021 0.1200 0.1200 0.1200 0.1200 1,000 +0.01(+9.09%)
Oct 05, 2021 0.1100 0.1150 0.1100 0.1100 41,855 +0.01(+4.76%)
Oct 04, 2021 0.1250 0.1250 0.1050 0.1050 74,921 -0.03(-19.23%)
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.