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 (%)
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%)
Feb 01, 2023 0.1050 0.1150 0.1000 0.1050 44,500 +0.01(+10.53%)
Jan 31, 2023 0.0900 0.0950 0.0900 0.0950 59,000 +0.01(+18.75%)
Jan 30, 2023 0.1000 0.1000 0.0800 0.0800 109,028 -0.02(-20.00%)
Jan 27, 2023 0.0950 0.1000 0.0950 0.1000 62,500 +0.01(+11.11%)
Jan 26, 2023 0.0850 0.0900 0.0850 0.0900 6,001 +0.00(+5.88%)
Jan 25, 2023 0.0850 0.0850 0.0850 0.0850 1,000 +0.00(+0.00%)
Jan 24, 2023 0.0850 0.0850 0.0850 0.0850 3,200 -0.00(-5.56%)
Jan 23, 2023 0.0800 0.0900 0.0800 0.0900 39,010 +0.01(+20.00%)
Jan 20, 2023 0.0750 0.0750 0.0750 0.0750 6,500 -0.01(-6.25%)
Jan 19, 2023 0.0800 0.0800 0.0800 0.0800 1,000 +0.01(+14.29%)
Jan 18, 2023 0.0700 0.0800 0.0700 0.0700 4,361 -0.00(-6.67%)
Jan 17, 2023 0.0700 0.0800 0.0700 0.0750 52,524 -0.01(-6.25%)
Jan 16, 2023 0.0800 0.0800 0.0800 0.0800 93,040 +0.00(+0.00%)
Jan 13, 2023 0.0700 0.0800 0.0700 0.0800 77,008 +0.01(+14.29%)
Jan 12, 2023 0.0700 0.0700 0.0650 0.0700 42,615 +0.01(+7.69%)
Jan 11, 2023 0.0650 0.0650 0.0650 0.0650 1,000 +0.00(+0.00%)
Jan 10, 2023 0.0650 0.0650 0.0650 0.0650 33,400 -0.01(-7.14%)
Jan 09, 2023 0.0700 0.0700 0.0700 0.0700 14,540 +0.00(+0.00%)
Jan 06, 2023 0.0700 0.0700 0.0700 0.0700 18,892 +0.01(+7.69%)
Jan 05, 2023 0.0650 0.0650 0.0650 0.0650 1,167 +0.00(+0.00%)
Jan 04, 2023 0.0650 0.0650 0.0650 0.0650 22,000 +0.00(+0.00%)
Jan 03, 2023 0.0650 0.0650 0.0650 0.0650 1,680 +0.00(+0.00%)
Dec 29, 2022 0.0650 0 +0.01(+8.33%)
Dec 28, 2022 0.0650 0.0650 0.0600 0.0600 12,420 +0.00(+0.00%)
Dec 23, 2022 0.0600 0 +0.00(+0.00%)
Dec 22, 2022 0.0600 0.0600 0.0600 0.0600 2,000 -0.01(-14.29%)
Dec 21, 2022 0.0650 0.0700 0.0650 0.0700 52,002 +0.00(+0.00%)
Dec 19, 2022 0.0700 0 +0.00(+0.00%)
Dec 16, 2022 0.0700 0.0800 0.0700 0.0700 26,001 -0.01(-12.50%)
Dec 15, 2022 0.0800 0.0800 0.0800 0.0800 11,000 +0.01(+6.67%)
Dec 14, 2022 0.0750 0.0750 0.0750 0.0750 127,000 +0.00(+0.00%)
Dec 12, 2022 0.0750 100 +0.00(+7.14%)
Dec 09, 2022 0.0750 0.0800 0.0700 0.0700 17,500 +0.00(+0.00%)
Dec 07, 2022 0.0700 0 +0.01(+7.69%)
Dec 05, 2022 0.0650 50 +0.01(+8.33%)
Dec 01, 2022 0.0600 0 +0.00(+0.00%)
Nov 30, 2022 0.0650 0.0650 0.0600 0.0600 3,000 -0.01(-7.69%)
Nov 29, 2022 0.0650 0.0650 0.0600 0.0650 96,000 -0.01(-13.33%)
Nov 28, 2022 0.0450 0.1300 0.0450 0.0750 567,300 +0.02(+50.00%)
Nov 25, 2022 0.0550 0.0550 0.0450 0.0500 28,489 +0.00(+0.00%)
Nov 24, 2022 0.0500 0.0550 0.0500 0.0500 39,489 +0.00(+0.00%)
Nov 23, 2022 0.0500 0.0500 0.0500 0.0500 50,180 +0.00(+0.00%)
Nov 22, 2022 0.0500 0.0500 0.0500 0.0500 45,154 -0.00(-9.09%)
Nov 21, 2022 0.0600 0.0600 0.0550 0.0550 244,150 -0.02(-21.43%)
Nov 18, 2022 0.0700 0.0700 0.0700 0.0700 14,017 +0.01(+16.67%)
Nov 16, 2022 0.0600 592 +0.00(+0.00%)
Nov 15, 2022 0.0600 0.0600 0.0600 0.0600 3,250 +0.00(+0.00%)
Nov 14, 2022 0.0600 0.0600 0.0600 0.0600 30,000 +0.00(+0.00%)
Nov 11, 2022 0.0550 0.0600 0.0550 0.0600 7,001 -0.01(-7.69%)
Nov 10, 2022 0.0600 0.0650 0.0550 0.0650 161,000 +0.01(+18.18%)
Nov 09, 2022 0.0550 0.0550 0.0550 0.0550 115,000 -0.00(-8.33%)
Nov 07, 2022 0.0600 0 +0.00(+0.00%)
Nov 04, 2022 0.0600 0.0600 0.0550 0.0600 33,019 -0.01(-14.29%)
Nov 03, 2022 0.0700 0.0700 0.0700 0.0700 46,000 +0.00(+0.00%)
Nov 02, 2022 0.0700 0.0700 0.0700 0.0700 2,100 +0.01(+7.69%)
Nov 01, 2022 0.0650 0.0700 0.0600 0.0650 24,124 -0.01(-7.14%)
Oct 31, 2022 0.0550 0.1300 0.0550 0.0700 713,869 +0.02(+40.00%)
Oct 27, 2022 0.0500 10 -0.00(-9.09%)
Oct 25, 2022 0.0550 420 +0.00(+0.00%)
Oct 24, 2022 0.0550 0.0550 0.0550 0.0550 1,650 +0.00(+0.00%)
Oct 21, 2022 0.0500 0.0550 0.0500 0.0550 6,450 +0.00(+0.00%)
Oct 18, 2022 0.0550 1 -0.00(-8.33%)
Oct 17, 2022 0.0600 0.0600 0.0600 0.0600 1,413 +0.00(+0.00%)
Oct 14, 2022 0.0550 0.0600 0.0550 0.0600 63,500 +0.00(+9.09%)
Oct 13, 2022 0.0550 0.0550 0.0550 0.0550 1,725 +0.00(+10.00%)
Oct 12, 2022 0.0500 0.0600 0.0500 0.0500 19,000 -0.00(-9.09%)
Oct 11, 2022 0.0600 0.0600 0.0550 0.0550 6,704 +0.00(+0.00%)
Oct 05, 2022 0.0550 0 +0.00(+10.00%)
Sep 28, 2022 0.0500 440 +0.00(+0.00%)
Sep 27, 2022 0.0600 0.0600 0.0450 0.0500 61,000 -0.01(-16.67%)
Sep 26, 2022 0.0500 0.0600 0.0500 0.0600 112,676 +0.00(+0.00%)
Sep 23, 2022 0.0600 0.0600 0.0600 0.0600 1,200 +0.00(+0.00%)
Sep 21, 2022 0.0600 0 +0.00(+0.00%)
Sep 20, 2022 0.0550 0.0600 0.0550 0.0600 77,560 +0.00(+9.09%)
Sep 19, 2022 0.0500 0.0550 0.0500 0.0550 101,035 +0.00(+0.00%)
Sep 16, 2022 0.0550 0.0550 0.0500 0.0550 66,000 -0.00(-8.33%)
Sep 15, 2022 0.0550 0.0600 0.0550 0.0600 2,000 +0.00(+0.00%)
Sep 14, 2022 0.0600 0.0600 0.0600 0.0600 107,952 +0.00(+0.00%)
Sep 13, 2022 0.0600 0.0600 0.0600 0.0600 11,000 +0.00(+0.00%)
Sep 12, 2022 0.0500 0.0600 0.0500 0.0600 11,025 +0.00(+0.00%)
Sep 09, 2022 0.0600 0.0600 0.0600 0.0600 11,250 +0.00(+0.00%)
Sep 08, 2022 0.0550 0.0600 0.0500 0.0600 45,651 +0.00(+0.00%)
Sep 07, 2022 0.0600 0.0600 0.0600 0.0600 39,300 +0.00(+0.00%)
Sep 06, 2022 0.0550 0.0600 0.0550 0.0600 15,889 +0.00(+0.00%)
Sep 02, 2022 0.0600 0 +0.01(+20.00%)
Sep 01, 2022 0.0550 0.0550 0.0500 0.0500 3,231 -0.00(-9.09%)
Aug 31, 2022 0.0550 0.0550 0.0550 0.0550 3,000 +0.00(+0.00%)
Aug 30, 2022 0.0550 0.0550 0.0550 0.0550 16,201 -0.00(-8.33%)
Aug 29, 2022 0.0550 0.0600 0.0550 0.0600 4,050 +0.00(+0.00%)
Aug 26, 2022 0.0550 0.0600 0.0550 0.0600 15,000 +0.00(+9.09%)
Aug 25, 2022 0.0550 0.0550 0.0550 0.0550 1,000 -0.00(-8.33%)
Aug 24, 2022 0.0600 0.0600 0.0600 0.0600 8,000 +0.00(+0.00%)
Aug 22, 2022 0.0600 0 +0.00(+0.00%)
Aug 19, 2022 0.0550 0.0600 0.0550 0.0600 8,000 +0.00(+9.09%)
Aug 18, 2022 0.0550 0.0550 0.0550 0.0550 2,100 -0.00(-8.33%)
Aug 17, 2022 0.0600 0.0600 0.0600 0.0600 6,000 +0.00(+9.09%)
Aug 16, 2022 0.0550 0.0550 0.0550 0.0550 2,375 +0.00(+0.00%)
Aug 15, 2022 0.0550 0.0600 0.0550 0.0550 120,180 -0.00(-8.33%)
Aug 11, 2022 0.0600 1 +0.00(+0.00%)
Aug 09, 2022 0.0600 0 +0.00(+0.00%)
Aug 08, 2022 0.0600 0.0600 0.0600 0.0600 2,200 +0.00(+0.00%)
Aug 05, 2022 0.0600 0.0600 0.0600 0.0600 35,080 +0.00(+0.00%)
Aug 04, 2022 0.0600 0.0650 0.0600 0.0600 86,540 +0.00(+0.00%)
Aug 03, 2022 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+0.00%)
Aug 02, 2022 0.0550 0.0600 0.0550 0.0600 118,380 +0.00(+9.09%)
Jul 29, 2022 0.0550 0 -0.00(-8.33%)
Jul 28, 2022 0.0600 0.0600 0.0550 0.0600 149,215 +0.00(+0.00%)
Jul 27, 2022 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Jul 26, 2022 0.0600 0.0600 0.0600 0.0600 16,004 +0.00(+0.00%)
Jul 25, 2022 0.0600 0.0600 0.0600 0.0600 3,807 -0.01(-7.69%)
Jul 22, 2022 0.0650 0.0650 0.0650 0.0650 1,033 +0.01(+8.33%)
Jul 20, 2022 0.0600 559 -0.01(-7.69%)
Jul 18, 2022 0.0650 4 +0.00(+0.00%)
Jul 15, 2022 0.0650 0.0650 0.0650 0.0650 2,375 +0.00(+0.00%)
Jul 14, 2022 0.0650 0.0650 0.0650 0.0650 13,580 +0.00(+0.00%)
Jul 13, 2022 0.0650 0.0650 0.0650 0.0650 2,000 +0.00(+0.00%)
Jul 12, 2022 0.0600 0.0650 0.0550 0.0650 153,733 -0.01(-7.14%)
Jul 11, 2022 0.0650 0.0700 0.0650 0.0700 137,136 +0.01(+16.67%)
Jul 08, 2022 0.0600 0.0600 0.0600 0.0600 15,080 +0.00(+0.00%)
Jul 07, 2022 0.0600 0.0600 0.0550 0.0600 148,020 +0.00(+0.00%)
Jul 06, 2022 0.0600 0.0600 0.0600 0.0600 14,500 +0.00(+0.00%)
Jul 04, 2022 0.0600 0 +0.00(+0.00%)
Jun 30, 2022 0.0600 0 +0.00(+9.09%)
Jun 29, 2022 0.0550 0.0550 0.0550 0.0550 35,477 -0.00(-8.33%)
Jun 28, 2022 0.0600 0.0600 0.0600 0.0600 8,000 +0.00(+0.00%)
Jun 24, 2022 0.0600 350 +0.00(+0.00%)
Jun 23, 2022 0.0550 0.0600 0.0550 0.0600 19,600 +0.00(+0.00%)
Jun 22, 2022 0.0600 0.0600 0.0600 0.0600 8,980 +0.00(+0.00%)
Jun 21, 2022 0.0600 0.0600 0.0550 0.0600 16,500 +0.00(+0.00%)
Jun 20, 2022 0.0600 0.0600 0.0600 0.0600 9,600 +0.00(+0.00%)
Jun 17, 2022 0.0600 0.0650 0.0500 0.0600 26,850 +0.00(+0.00%)
Jun 16, 2022 0.0600 0.0600 0.0600 0.0600 30,000 +0.00(+0.00%)
Jun 14, 2022 0.0600 569 -0.01(-7.69%)
Jun 13, 2022 0.0650 0.0650 0.0650 0.0650 6,603 +0.00(+0.00%)
Jun 09, 2022 0.0650 100 +0.00(+0.00%)
Jun 08, 2022 0.0600 0.0650 0.0600 0.0650 8,100 +0.00(+0.00%)
Jun 07, 2022 0.0650 0.0650 0.0600 0.0650 101,000 -0.01(-7.14%)
Jun 06, 2022 0.0700 0.0700 0.0700 0.0700 8,019 +0.00(+0.00%)
Jun 03, 2022 0.0650 0.0700 0.0650 0.0700 261,003 -0.00(-6.67%)
Jun 02, 2022 0.0750 0.0750 0.0750 0.0750 59,990 +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.