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 (%)
Feb 28, 2022 0.1150 0.1150 0.1050 0.1100 94,190 -0.01(-8.33%)
Feb 25, 2022 0.1250 0.1250 0.1200 0.1200 26,258 +0.01(+9.09%)
Feb 24, 2022 0.1250 0.1250 0.1100 0.1100 52,377 -0.01(-8.33%)
Feb 23, 2022 0.1300 0.1300 0.1200 0.1200 16,112 -0.02(-11.11%)
Feb 22, 2022 0.1350 0.1350 0.1300 0.1350 23,202 -0.01(-3.57%)
Feb 18, 2022 0.1400 0 -0.01(-9.68%)
Feb 17, 2022 0.1300 0.1550 0.1250 0.1550 110,061 +0.02(+19.23%)
Feb 16, 2022 0.1250 0.1300 0.1250 0.1300 65,631 +0.01(+8.33%)
Feb 15, 2022 0.1300 0.1300 0.1200 0.1200 72,864 -0.01(-7.69%)
Feb 14, 2022 0.1450 0.1500 0.1300 0.1300 35,377 -0.01(-10.34%)
Feb 09, 2022 0.1450 247 -0.01(-6.45%)
Feb 08, 2022 0.1600 0.1600 0.1550 0.1550 50,223 -0.01(-3.13%)
Feb 07, 2022 0.1500 0.1650 0.1500 0.1600 74,721 +0.01(+6.67%)
Feb 04, 2022 0.1350 0.1500 0.1350 0.1500 237,416 +0.01(+7.14%)
Feb 03, 2022 0.1350 0.1400 0.1400 32,583 +0.01(+7.69%)
Feb 02, 2022 0.1300 0.1300 0.1250 0.1300 75,221 +0.01(+4.00%)
Feb 01, 2022 0.1300 0.1300 0.1250 0.1250 4,500 +0.01(+8.70%)
Jan 31, 2022 0.1150 0.1150 0.1150 0.1150 8,446 -0.00(-4.17%)
Jan 28, 2022 0.1200 0.1200 0.1200 0.1200 9,502 +0.00(+0.00%)
Jan 27, 2022 0.1300 0.1300 0.1200 0.1200 12,530 -0.01(-4.00%)
Jan 26, 2022 0.1350 0.1350 0.1250 0.1250 5,402 -0.01(-3.85%)
Jan 25, 2022 0.1200 0.1300 0.1200 0.1300 70,623 +0.01(+8.33%)
Jan 24, 2022 0.1250 0.1250 0.1200 0.1200 13,823 -0.01(-7.69%)
Jan 21, 2022 0.1300 0.1300 0.1300 0.1300 16,000 +0.01(+4.00%)
Jan 20, 2022 0.1250 0.1250 0.1250 0.1250 13,600 +0.00(+0.00%)
Jan 19, 2022 0.1250 0.1300 0.1250 0.1250 35,500 -0.01(-3.85%)
Jan 18, 2022 0.1300 0.1300 0.1250 0.1300 24,867 +0.00(+0.00%)
Jan 17, 2022 0.1100 0.1300 0.1100 0.1300 133,081 +0.03(+23.81%)
Jan 13, 2022 0.1050 0 +0.00(+5.00%)
Jan 12, 2022 0.1050 0.1050 0.1000 0.1000 47,004 -0.01(-9.09%)
Jan 11, 2022 0.1100 0.1100 0.1100 0.1100 1,100 +0.01(+10.00%)
Jan 10, 2022 0.1000 0.1000 0.1000 0.1000 16,571 +0.01(+5.26%)
Jan 07, 2022 0.1000 0.1000 0.0950 0.0950 105,221 -0.02(-17.39%)
Jan 05, 2022 0.1150 0.1150 0.1150 431 +0.01(+4.55%)
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%)
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.