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 (%)
May 30, 2019 0.1700 0.1700 0.1700 0 +0.04(+25.93%)
May 27, 2019 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
May 17, 2019 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
May 13, 2019 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
May 08, 2019 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
May 06, 2019 0.1300 0.1300 0.1300 0 -0.07(-33.33%)
May 03, 2019 0.1950 0.1950 0.1950 40 +0.00(+0.00%)
May 01, 2019 0.1950 0.1950 0.1950 0 +0.02(+8.33%)
Apr 22, 2019 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Apr 17, 2019 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Apr 16, 2019 0.1800 0.1800 0.1800 100 +0.00(+0.00%)
Apr 09, 2019 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Apr 08, 2019 0.1800 0.1800 0.1800 10 +0.00(+0.00%)
Apr 05, 2019 0.1800 0.1800 0.1800 0.1800 2,000 +0.00(+0.00%)
Apr 03, 2019 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Apr 02, 2019 0.1750 0.1800 0.1750 0.1800 4,500 +0.01(+2.86%)
Apr 01, 2019 0.1750 0.1750 0.1750 0.1750 2,000 -0.01(-5.41%)
Mar 29, 2019 0.1850 0.1850 0.1850 0.1850 9,000 -0.02(-11.90%)
Mar 27, 2019 0.2100 0.2100 0.2100 0 +0.01(+2.44%)
Mar 25, 2019 0.2050 0.2050 0.2050 0 -0.01(-2.38%)
Mar 21, 2019 0.2100 0.2100 0.2100 0 +0.03(+16.67%)
Mar 20, 2019 0.2100 0.2100 0.1800 0.1800 2,000 +0.01(+5.88%)
Mar 19, 2019 0.1700 0.1700 0.1700 450 +0.00(+0.00%)
Mar 13, 2019 0.1700 0.1700 0.1700 0 -0.03(-17.07%)
Mar 11, 2019 0.2050 0.2050 0.2050 0 -0.04(-14.58%)
Mar 08, 2019 0.2400 0.2400 0.2400 0.2400 1,500 +0.01(+2.13%)
Mar 07, 2019 0.1850 0.2350 0.1850 0.2350 9,200 +0.05(+27.03%)
Mar 05, 2019 0.1850 0.1850 0.1850 0 -0.02(-7.50%)
Mar 04, 2019 0.2300 0.2300 0.2000 0.2000 10,700 +0.02(+11.11%)
Mar 01, 2019 0.1800 0.1800 0.1800 100 +0.00(+0.00%)
Feb 28, 2019 0.1850 0.1850 0.1800 0.1800 20,100 -0.02(-10.00%)
Feb 27, 2019 0.2250 0.2250 0.1950 0.2000 25,100 -0.01(-6.98%)
Feb 26, 2019 0.2150 0.2150 0.2150 400 +0.00(+0.00%)
Feb 25, 2019 0.2150 0.2150 0.2150 0.2150 3,000 +0.00(+0.00%)
Feb 22, 2019 0.2150 0.2150 0.2150 0.2150 1,000 +0.04(+19.44%)
Feb 21, 2019 0.1800 0.1800 0.1800 0.1800 1,000 +0.00(+0.00%)
Feb 13, 2019 0.1800 0.1800 0.1800 0 -0.04(-18.18%)
Feb 11, 2019 0.2200 0.2200 0.2200 0 +0.02(+10.00%)
Feb 08, 2019 0.1750 0.2000 0.1750 0.2000 8,500 +0.05(+29.03%)
Feb 07, 2019 0.1750 0.1750 0.1550 0.1550 2,000 -0.02(-11.43%)
Feb 04, 2019 0.1750 0.1750 0.1750 0 +0.01(+9.37%)
Jan 31, 2019 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jan 30, 2019 0.1600 0.1600 0.1600 0.1600 2,000 +0.01(+3.23%)
Jan 24, 2019 0.1550 0.1550 0.1550 0 -0.04(-18.42%)
Jan 23, 2019 0.1900 0.1900 0.1900 0.1900 3,350 +0.02(+11.76%)
Jan 22, 2019 0.1700 0.1700 0.1700 0.1700 5,000 +0.01(+3.03%)
Jan 21, 2019 0.1650 0.1650 0.1650 0.1650 500 -0.03(-15.38%)
Jan 18, 2019 0.1700 0.1950 0.1700 0.1950 17,500 +0.04(+21.88%)
Jan 17, 2019 0.1600 0.1600 0.1600 0.1600 2,500 +0.00(+0.00%)
Jan 16, 2019 0.1600 0.1600 0.1600 0.1600 1,250 +0.01(+3.23%)
Jan 15, 2019 0.1550 0.1550 0.1550 510 +0.00(+0.00%)
Jan 14, 2019 0.1700 0.1700 0.1550 0.1550 2,050 -0.02(-11.43%)
Jan 08, 2019 0.1750 0.1750 0.1750 0 -0.01(-2.78%)
Jan 07, 2019 0.2000 0.2000 0.1400 0.1800 19,500 +0.02(+16.13%)
Jan 04, 2019 0.1550 0.1550 0.1550 0.1550 2,500 -0.01(-3.13%)
Jan 02, 2019 0.1600 0.1600 0.1600 0 +0.01(+3.23%)
Dec 31, 2018 0.1550 0.1550 0.1550 0 -0.03(-16.22%)
Dec 27, 2018 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Dec 21, 2018 0.1850 0.1850 0.1850 0 -0.04(-15.91%)
Dec 20, 2018 0.1250 0.2200 0.1250 0.2200 37,950 +0.10(+83.33%)
Dec 19, 2018 0.1400 0.1400 0.1200 0.1200 113,000 -0.04(-22.58%)
Dec 17, 2018 0.1550 0.1550 0.1550 0 +0.01(+10.71%)
Dec 13, 2018 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Dec 12, 2018 0.1300 0.1400 0.1300 0.1400 16,000 +0.01(+3.70%)
Dec 11, 2018 0.1350 0.1400 0.1300 0.1350 49,500 -0.01(-3.57%)
Dec 10, 2018 0.1500 0.1500 0.1400 0.1400 33,000 +0.00(+0.00%)
Dec 07, 2018 0.1400 0.1400 0.1400 0.1400 10,000 -0.01(-9.68%)
Dec 06, 2018 0.1700 0.1700 0.1500 0.1550 17,560 -0.02(-8.82%)
Dec 05, 2018 0.1700 0.1700 0.1700 0.1700 2,700 -0.01(-5.56%)
Dec 04, 2018 0.1500 0.1800 0.1500 0.1800 15,800 +0.05(+38.46%)
Dec 03, 2018 0.1750 0.1750 0.1300 0.1300 52,575 -0.04(-25.71%)
Nov 30, 2018 0.1800 0.2000 0.1750 0.1750 63,000 -0.01(-2.78%)
Nov 29, 2018 0.1900 0.2000 0.1750 0.1800 180,000 -0.05(-20.00%)
Nov 28, 2018 0.3000 0.3300 0.2250 0.2250 289,387 -0.13(-37.50%)
Nov 27, 2018 0.1600 0.3600 0.1600 0.3600 194,200 +0.20(+132.26%)
Nov 23, 2018 0.1550 0.1550 0.1550 0 -0.01(-6.06%)
Nov 21, 2018 0.1650 0.1650 0.1650 0 +0.02(+17.86%)
Nov 20, 2018 0.1400 0.1400 0.1350 0.1400 20,170 -0.02(-12.50%)
Nov 19, 2018 0.1600 0.1600 0.1550 0.1600 5,500 +0.02(+18.52%)
Nov 16, 2018 0.1350 0.1350 0.1350 0.1350 2,000 +0.00(+0.00%)
Nov 15, 2018 0.1700 0.1700 0.1350 0.1350 15,000 -0.01(-3.57%)
Nov 14, 2018 0.1400 0.1400 0.1400 0.1400 2,000 +0.00(+0.00%)
Nov 13, 2018 0.1400 0.1400 0.1400 0.1400 500 +0.01(+3.70%)
Nov 12, 2018 0.1550 0.1550 0.1350 0.1350 3,000 -0.03(-18.18%)
Nov 09, 2018 0.1650 0.1650 0.1650 1 +0.00(+0.00%)
Nov 08, 2018 0.1450 0.1650 0.1450 0.1650 9,000 +0.02(+13.79%)
Nov 06, 2018 0.1450 0.1450 0.1450 0 -0.03(-17.14%)
Nov 05, 2018 0.1750 0.1750 0.1750 0.1750 2,350 +0.03(+20.69%)
Nov 02, 2018 0.1300 0.1500 0.1300 0.1450 34,100 +0.00(+0.00%)
Oct 31, 2018 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Oct 30, 2018 0.1300 0.1450 0.1200 0.1450 4,000 +0.00(+0.00%)
Oct 29, 2018 0.1300 0.1450 0.1300 0.1450 21,519 +0.01(+11.54%)
Oct 26, 2018 0.1300 0.1300 0.1300 0.1300 19,200 +0.00(+0.00%)
Oct 25, 2018 0.1250 0.1300 0.1250 0.1300 13,700 -0.01(-7.14%)
Oct 24, 2018 0.1400 0.1400 0.1400 0.1400 5,700 +0.01(+7.69%)
Oct 23, 2018 0.1450 0.1450 0.1300 0.1300 27,439 -0.02(-13.33%)
Oct 22, 2018 0.1600 0.1600 0.1350 0.1500 115,000 -0.01(-6.25%)
Oct 19, 2018 0.1600 0.1600 0.1600 0.1600 3,000 -0.02(-11.11%)
Oct 18, 2018 0.1800 0.1800 0.1800 0.1800 3,100 +0.00(+0.00%)
Oct 17, 2018 0.1800 0.1800 0.1800 0.1800 2,600 +0.00(+0.00%)
Oct 16, 2018 0.2400 0.2400 0.1800 0.1800 37,600 -0.02(-10.00%)
Oct 15, 2018 0.1700 0.2000 0.1700 0.2000 73,400 +0.05(+33.33%)
Oct 12, 2018 0.1550 0.1550 0.1500 0.1500 19,000 +0.00(+0.00%)
Oct 11, 2018 0.1700 0.1700 0.1500 0.1500 11,698 +0.00(+0.00%)
Oct 10, 2018 0.1550 0.1650 0.1500 0.1500 11,500 -0.02(-11.76%)
Oct 09, 2018 0.1700 0.1700 0.1700 0.1700 500 +0.02(+13.33%)
Oct 05, 2018 0.1500 0.1500 0.1500 0 -0.03(-16.67%)
Oct 04, 2018 0.1550 0.1800 0.1550 0.1800 20,200 +0.02(+12.50%)
Oct 03, 2018 0.1550 0.1950 0.1550 0.1600 19,000 -0.01(-5.88%)
Oct 02, 2018 0.1500 0.1800 0.1500 0.1700 28,500 +0.02(+13.33%)
Oct 01, 2018 0.1900 0.1900 0.1350 0.1500 143,447 -0.10(-38.78%)
Sep 28, 2018 0.2450 0.2450 0.2450 0.2450 600 +0.00(+0.00%)
Sep 27, 2018 0.2500 0.2500 0.2450 0.2450 5,000 -0.01(-2.00%)
Sep 26, 2018 0.2100 0.2500 0.2100 0.2500 20,500 +0.05(+25.00%)
Sep 25, 2018 0.2600 0.2600 0.1850 0.2000 125,400 -0.06(-23.08%)
Sep 24, 2018 0.2500 0.2800 0.2500 0.2600 8,966 +0.02(+8.33%)
Sep 21, 2018 0.2350 0.2700 0.2300 0.2400 11,000 -0.02(-7.69%)
Sep 20, 2018 0.2550 0.2600 0.2400 0.2600 26,062 -0.01(-3.70%)
Sep 19, 2018 0.2700 0.2700 0.2550 0.2700 29,500 +0.03(+12.50%)
Sep 18, 2018 0.2600 0.2600 0.2400 0.2400 33,450 -0.05(-18.64%)
Sep 17, 2018 0.3200 0.3250 0.2800 0.2950 51,729 +0.01(+1.72%)
Sep 14, 2018 0.2500 0.3000 0.2500 0.2900 90,825 +0.01(+3.57%)
Sep 13, 2018 0.2450 0.2950 0.2250 0.2800 84,115 +0.08(+36.59%)
Sep 12, 2018 0.2600 0.2600 0.2050 0.2050 3,525 -0.03(-10.87%)
Sep 11, 2018 0.2600 0.2950 0.2300 0.2300 32,250 -0.07(-23.33%)
Sep 10, 2018 0.2300 0.3000 0.2300 0.3000 33,350 +0.02(+7.14%)
Sep 07, 2018 0.2000 0.2800 0.2000 0.2800 44,000 +0.06(+27.27%)
Sep 06, 2018 0.2650 0.2700 0.2200 0.2200 2,500 -0.06(-21.43%)
Sep 05, 2018 0.2000 0.2800 0.2000 0.2800 15,000 +0.08(+40.00%)
Sep 04, 2018 0.1950 0.2000 0.1950 0.2000 19,100 +0.02(+8.11%)
Aug 31, 2018 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
Aug 30, 2018 0.1950 0.1950 0.1900 0.1900 3,850 -0.01(-7.32%)
Aug 29, 2018 0.1600 0.2150 0.1600 0.2050 32,800 +0.05(+32.26%)
Aug 28, 2018 0.1550 0.1550 0.1550 0.1550 6,100 +0.02(+19.23%)
Aug 27, 2018 0.1350 0.1350 0.1300 0.1300 6,500 -0.01(-10.34%)
Aug 24, 2018 0.1650 0.1650 0.1450 0.1450 10,499 -0.02(-9.38%)
Aug 23, 2018 0.1600 0.1600 0.1600 0.1600 8,000 -0.01(-5.88%)
Aug 22, 2018 0.2050 0.2200 0.1700 0.1700 29,500 -0.03(-17.07%)
Aug 21, 2018 0.2400 0.2400 0.2050 0.2050 10,000 +0.03(+20.59%)
Aug 20, 2018 0.1750 0.1750 0.1700 0.1700 1,400 -0.01(-5.56%)
Aug 17, 2018 0.1700 0.1850 0.1700 0.1800 12,200 -0.01(-5.26%)
Aug 16, 2018 0.1950 0.2400 0.1900 0.1900 12,050 -0.01(-2.56%)
Aug 15, 2018 0.1550 0.1950 0.1400 0.1950 64,565 +0.03(+18.18%)
Aug 14, 2018 0.0750 0.2750 0.0750 0.1650 145,150 +0.09(+120.00%)
Aug 10, 2018 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
Jul 23, 2018 0.0650 0.0650 0.0650 0 -0.01(-18.75%)
Jul 20, 2018 0.0750 0.0800 0.0750 0.0800 8,000 +0.01(+6.67%)
Jul 18, 2018 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Jul 11, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 09, 2018 0.0700 0.0700 0.0700 0 +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.