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 (%)
Mar 31, 2020 0.1450 0.1500 0.1450 0.1500 2,020 +0.01(+3.45%)
Mar 30, 2020 0.1450 0.1450 0.1450 0.1450 1,000 +0.03(+26.09%)
Mar 26, 2020 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Mar 25, 2020 0.1150 0.1150 0.1150 0.1150 2,400 -0.02(-14.81%)
Mar 20, 2020 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Mar 18, 2020 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Mar 17, 2020 0.1100 0.1300 0.1100 0.1300 1,900 +0.00(+0.00%)
Mar 16, 2020 0.1000 0.1300 0.1000 0.1300 1,800 +0.00(+0.00%)
Mar 13, 2020 0.1300 0.1300 0.1300 257 +0.00(+0.00%)
Mar 12, 2020 0.1300 0.1300 0.1300 0.1300 3,000 +0.01(+4.00%)
Mar 10, 2020 0.1250 0.1250 0.1250 0 -0.05(-30.56%)
Mar 05, 2020 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
Mar 04, 2020 0.1850 0.1850 0.1850 0.1850 700 +0.05(+42.31%)
Mar 03, 2020 0.1300 0.1300 0.1300 0.1300 5,000 +0.00(+0.00%)
Mar 02, 2020 0.1300 0.1300 0.1300 0.1300 1,180 -0.05(-27.78%)
Feb 28, 2020 0.1900 0.1900 0.1800 0.1800 7,002 -0.02(-7.69%)
Feb 26, 2020 0.1950 0.1950 0.1950 0 +0.07(+50.00%)
Feb 25, 2020 0.1300 0.1300 0.1300 250 +0.00(+0.00%)
Feb 20, 2020 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Feb 18, 2020 0.1400 0.1400 0.1400 0 -0.06(-30.00%)
Feb 14, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Feb 13, 2020 0.2000 0.2000 0.2000 250 +0.00(+0.00%)
Feb 06, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Feb 04, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Feb 03, 2020 0.1900 0.2000 0.1900 0.2000 36,625 +0.04(+21.21%)
Jan 31, 2020 0.1650 0.1650 0.1650 0.1650 1,217 -0.04(-17.50%)
Jan 30, 2020 0.2000 0.2000 0.2000 0.2000 1,575 -0.01(-6.98%)
Jan 27, 2020 0.2150 0.2150 0.2150 0 +0.01(+2.38%)
Jan 24, 2020 0.2100 0.2100 0.2100 131 +0.00(+0.00%)
Jan 23, 2020 0.2100 0.2100 0.2100 0.2100 908 -0.01(-2.33%)
Jan 22, 2020 0.2100 0.2150 0.2100 0.2150 3,700 +0.03(+16.22%)
Jan 21, 2020 0.1850 0.1850 0.1600 0.1850 6,600 +0.02(+12.12%)
Jan 20, 2020 0.1850 0.1900 0.1650 0.1650 6,940 -0.02(-13.16%)
Jan 17, 2020 0.1900 0.1900 0.1900 0.1900 5,000 +0.00(+0.00%)
Jan 16, 2020 0.1800 0.1900 0.1800 0.1900 14,000 +0.01(+2.70%)
Jan 15, 2020 0.1850 0.1850 0.1850 0.1850 1,510 +0.04(+27.59%)
Jan 14, 2020 0.1500 0.1850 0.1450 0.1450 39,000 -0.01(-6.45%)
Jan 13, 2020 0.1900 0.1900 0.1550 0.1550 4,500 -0.04(-18.42%)
Jan 10, 2020 0.1900 0.1900 0.1900 180 +0.00(+0.00%)
Jan 08, 2020 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jan 07, 2020 0.1500 0.1900 0.1500 0.1900 48,011 +0.05(+31.03%)
Jan 06, 2020 0.1450 0.1450 0.1450 0.1450 1,480 +0.00(+0.00%)
Jan 03, 2020 0.1500 0.1500 0.1450 0.1450 3,638 +0.00(+0.00%)
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.