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: 9:34 AM EDT, May 15, 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, 2022 0.0750 0.0800 0.0750 0.0800 241,345 +0.01(+6.67%)
May 30, 2022 0.0750 0.0750 0.0750 0.0750 26,500 +0.00(+0.00%)
May 27, 2022 0.0750 0.0750 0.0750 0.0750 1,350 +0.00(+0.00%)
May 26, 2022 0.0750 0.0750 0.0750 0.0750 33,000 +0.01(+15.38%)
May 25, 2022 0.0800 0.0800 0.0650 0.0650 31,009 -0.01(-13.33%)
May 24, 2022 0.0750 0.0750 0.0750 0.0750 1,000 -0.01(-6.25%)
May 20, 2022 0.0800 0 -0.01(-11.11%)
May 19, 2022 0.0900 0.0900 0.0900 0.0900 1,000 +0.01(+20.00%)
May 18, 2022 0.0900 0.0950 0.0750 0.0750 38,000 -0.01(-6.25%)
May 17, 2022 0.0800 0.0800 0.0800 0.0800 3,000 +0.01(+6.67%)
May 16, 2022 0.0800 0.0900 0.0750 0.0750 81,253 +0.00(+7.14%)
May 13, 2022 0.0600 0.0800 0.0500 0.0700 216,060 +0.01(+7.69%)
May 12, 2022 0.0600 0.0650 0.0600 0.0650 12,965 -0.01(-7.14%)
May 11, 2022 0.0700 0.0700 0.0700 0.0700 4,332 +0.00(+0.00%)
May 10, 2022 0.0700 0.0700 0.0700 0.0700 1,017 +0.01(+7.69%)
May 09, 2022 0.0700 0.0700 0.0650 0.0650 37,000 -0.01(-13.33%)
May 06, 2022 0.0750 0.0750 0.0700 0.0750 13,038 -0.01(-6.25%)
May 05, 2022 0.0700 0.0800 0.0700 0.0800 3,343 +0.00(+0.00%)
May 04, 2022 0.0700 0.0800 0.0700 0.0800 3,204 +0.00(+0.00%)
May 02, 2022 0.0800 550 +0.00(+0.00%)
Apr 29, 2022 0.0800 0.0800 0.0800 0.0800 5,276 +0.01(+6.67%)
Apr 28, 2022 0.0750 0.0750 0.0750 0.0750 19,946 +0.00(+0.00%)
Apr 27, 2022 0.0750 0.0750 0.0750 0.0750 11,500 -0.01(-6.25%)
Apr 26, 2022 0.0750 0.0800 0.0750 0.0800 2,783 +0.00(+0.00%)
Apr 25, 2022 0.0750 0.0800 0.0750 0.0800 21,650 +0.00(+0.00%)
Apr 21, 2022 0.0800 0 +0.00(+0.00%)
Apr 19, 2022 0.0800 731 -0.01(-11.11%)
Apr 18, 2022 0.0950 0.0950 0.0900 0.0900 189,483 -0.01(-5.26%)
Apr 14, 2022 0.0950 0 +0.00(+0.00%)
Apr 13, 2022 0.0900 0.0950 0.0900 0.0950 11,900 +0.00(+0.00%)
Apr 12, 2022 0.0950 0.0950 0.0900 0.0950 27,000 +0.00(+0.00%)
Apr 11, 2022 0.0950 0.0950 0.0950 0.0950 36,630 +0.00(+0.00%)
Apr 08, 2022 0.0950 0.0950 0.0950 0.0950 37,278 -0.01(-5.00%)
Apr 05, 2022 0.0950 0.1000 1,443 +0.01(+5.26%)
Apr 04, 2022 0.0950 0.0950 0.0900 0.0950 77,395 +0.00(+0.00%)
Apr 01, 2022 0.1000 0.1000 0.0950 0.0950 41,650 +0.00(+0.00%)
Mar 31, 2022 0.1000 0.1000 0.0950 0.0950 85,601 -0.01(-5.00%)
Mar 30, 2022 0.0950 0.1000 0.0950 0.1000 42,355 +0.00(+0.00%)
Mar 29, 2022 0.1000 0.1000 0.1000 0.1000 777 +0.00(+0.00%)
Mar 28, 2022 0.1000 0.1000 0.0950 0.1000 292,152 +0.00(+0.00%)
Mar 25, 2022 0.0950 0.1000 0.0950 0.1000 106,561 +0.01(+11.11%)
Mar 24, 2022 0.0950 0.0950 0.0900 0.0900 78,829 -0.01(-5.26%)
Mar 23, 2022 0.0950 0.0950 0.0900 0.0950 234,500 +0.00(+0.00%)
Mar 22, 2022 0.1000 0.1000 0.0950 0.0950 35,598 +0.00(+0.00%)
Mar 21, 2022 0.1000 0.1000 0.0950 0.0950 31,520 -0.01(-5.00%)
Mar 18, 2022 0.0950 0.1000 0.0950 0.1000 11,001 +0.01(+5.26%)
Mar 17, 2022 0.0950 0.0950 0.0950 0.0950 35,005 +0.01(+5.56%)
Mar 16, 2022 0.1050 0.1050 0.0900 0.0900 34,800 -0.01(-10.00%)
Mar 15, 2022 0.1000 0.1000 0.1000 0.1000 10,239 +0.00(+0.00%)
Mar 14, 2022 0.1050 0.1050 0.1000 0.1000 134,977 -0.00(-4.76%)
Mar 11, 2022 0.0950 0.1050 0.0950 0.1050 27,507 +0.00(+5.00%)
Mar 10, 2022 0.1050 0.1050 0.1000 0.1000 38,073 +0.00(+0.00%)
Mar 09, 2022 0.1000 0.1050 0.0950 0.1000 95,040 +0.00(+0.00%)
Mar 08, 2022 0.1050 0.1100 0.1000 0.1000 113,682 -0.01(-9.09%)
Mar 07, 2022 0.1200 0.1200 0.1100 0.1100 24,702 +0.00(+0.00%)
Mar 04, 2022 0.1100 0.1100 0.1050 0.1100 58,805 +0.01(+4.76%)
Mar 03, 2022 0.1050 0.1050 0.1050 0.1050 2,531 -0.01(-4.55%)
Mar 02, 2022 0.1050 0.1200 0.1050 0.1100 195,600 +0.01(+4.76%)
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.