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 (%)
Jun 25, 2021 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Jun 23, 2021 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jun 22, 2021 0.1200 0.1250 0.1200 0.1250 19,720 +0.01(+4.17%)
Jun 21, 2021 0.1250 0.1250 0.1200 0.1200 18,700 -0.01(-4.00%)
Jun 18, 2021 0.1200 0.1250 0.1200 0.1250 5,817 +0.00(+0.00%)
Jun 17, 2021 0.1250 0.1250 0.1250 0.1250 11,050 -0.01(-3.85%)
Jun 16, 2021 0.1300 0.1300 0.1300 0.1300 2,256 +0.00(+0.00%)
Jun 15, 2021 0.1300 0.1300 0.1300 0.1300 8,000 +0.01(+4.00%)
Jun 14, 2021 0.1250 0.1250 0.1250 0.1250 4,100 +0.00(+0.00%)
Jun 11, 2021 0.1300 0.1300 0.1250 0.1250 2,900 -0.01(-3.85%)
Jun 10, 2021 0.1250 0.1300 0.1250 0.1300 30,500 +0.01(+4.00%)
Jun 09, 2021 0.1250 0.1250 0.1250 0.1250 600 +0.00(+0.00%)
Jun 08, 2021 0.1250 0.1250 0.1250 0.1250 5,425 +0.01(+4.17%)
Jun 07, 2021 0.1200 0.1200 0.1200 0.1200 24,040 +0.00(+0.00%)
Jun 04, 2021 0.1300 0.1300 0.1200 0.1200 29,457 -0.01(-4.00%)
Jun 03, 2021 12.50 0.1250 0.1250 0.1250 400,000 +0.00(+0.00%)
Jun 02, 2021 0.1250 0.1250 0.1250 0.1250 16,500 +0.00(+0.00%)
Jun 01, 2021 0.1250 0.1300 0.1250 0.1250 23,650 -0.01(-3.85%)
May 31, 2021 0.1350 0.1350 0.1300 0.1300 18,700 +0.00(+0.00%)
May 28, 2021 0.1300 0.1300 0.1300 0.1300 14,955 +0.00(+0.00%)
May 27, 2021 0.1350 0.1350 0.1300 0.1300 3,600 +0.00(+0.00%)
May 26, 2021 0.1300 0.1350 0.1300 0.1300 16,600 -0.01(-3.70%)
May 25, 2021 0.1350 0.1350 0.1350 0.1350 2,720 +0.01(+3.85%)
May 21, 2021 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
May 20, 2021 0.1350 0.1350 0.1300 0.1350 22,030 +0.00(+0.00%)
May 19, 2021 0.1300 0.1350 0.1250 0.1350 43,575 +0.01(+3.85%)
May 18, 2021 0.1300 0.1350 0.1250 0.1300 20,355 +0.01(+4.00%)
May 14, 2021 0.1250 0.1250 0.1250 143 -0.01(-3.85%)
May 13, 2021 0.1250 0.1400 0.1250 0.1300 8,500 +0.01(+4.00%)
May 12, 2021 0.1250 0.1400 0.1250 0.1250 36,310 -0.01(-7.41%)
May 10, 2021 0.1350 0.1350 0.1350 320 +0.00(+0.00%)
May 07, 2021 0.1350 0.1350 0.1350 0.1350 814 +0.01(+3.85%)
May 06, 2021 0.1250 0.1400 0.1250 0.1300 7,774 -0.01(-7.14%)
May 05, 2021 0.1350 0.1400 0.1300 0.1400 78,205 +0.01(+3.70%)
May 04, 2021 0.1250 0.1350 0.1250 0.1350 17,205 +0.00(+0.00%)
May 03, 2021 0.1350 0.1350 0.1350 0.1350 2,484 +0.00(+0.00%)
Apr 30, 2021 0.1250 0.1350 0.1250 0.1350 23,250 +0.01(+8.00%)
Apr 29, 2021 0.1300 0.1300 0.1250 0.1250 9,606 -0.01(-3.85%)
Apr 28, 2021 0.1250 0.1350 0.1250 0.1300 22,400 -0.01(-3.70%)
Apr 27, 2021 0.1350 0.1350 0.1350 0.1350 13,311 +0.00(+0.00%)
Apr 26, 2021 0.1300 0.1350 0.1250 0.1350 31,857 +0.01(+3.85%)
Apr 23, 2021 0.1250 0.1350 0.1250 0.1300 15,891 +0.01(+4.00%)
Apr 22, 2021 0.1250 0.1250 0.1250 0.1250 23,894 -0.01(-3.85%)
Apr 21, 2021 0.1350 0.1350 0.1300 0.1300 20,655 +0.00(+0.00%)
Apr 20, 2021 0.1300 0.1300 0.1300 0.1300 27,200 +0.00(+0.00%)
Apr 19, 2021 0.1300 0.1300 0.1300 0.1300 6,119 -0.01(-3.70%)
Apr 16, 2021 0.1400 0.1400 0.1350 0.1350 1,528 -0.01(-6.90%)
Apr 15, 2021 0.1300 0.1450 0.1300 0.1450 73,000 +0.00(+3.57%)
Apr 14, 2021 0.1400 0.1400 0.1400 414 +0.00(+0.00%)
Apr 13, 2021 0.1400 0.1400 0.1300 0.1400 10,413 +0.01(+3.70%)
Apr 12, 2021 0.1400 0.1400 0.1350 0.1350 4,984 +0.01(+3.85%)
Apr 09, 2021 0.1300 0.1300 0.1300 0.1300 2,742 +0.00(+0.00%)
Apr 08, 2021 0.1400 0.1450 0.1300 0.1300 13,130 -0.01(-3.70%)
Apr 07, 2021 0.1350 0.1350 0.1350 14 +0.00(+0.00%)
Apr 06, 2021 0.1350 0.1350 0.1350 0.1350 16,957 +0.00(+0.00%)
Apr 05, 2021 0.1450 0.1450 0.1350 0.1350 30,051 +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.