Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nio Strategic Metals Inc (TSV: NIO )

0.0550 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 17, 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 (%)
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%)
Jan 02, 2020 0.1450 0.1450 0.1450 0.1450 1,500 +0.01(+11.54%)
Dec 31, 2019 0.1300 0.1300 0.1300 0 -0.01(-10.34%)
Dec 30, 2019 0.1450 0.1450 0.1300 0.1450 2,170 +0.00(+0.00%)
Dec 27, 2019 0.1350 0.1450 0.1350 0.1450 4,200 +0.00(+3.57%)
Dec 20, 2019 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Dec 19, 2019 0.1400 0.1400 0.1400 0.1400 4,200 +0.01(+7.69%)
Dec 18, 2019 0.1450 0.1450 0.1300 0.1300 2,000 -0.01(-3.70%)
Dec 17, 2019 0.1450 0.1450 0.1350 0.1350 5,000 +0.01(+3.85%)
Dec 13, 2019 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Dec 10, 2019 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Dec 09, 2019 0.1250 0.1250 0.1250 0.1250 500 +0.01(+4.17%)
Dec 02, 2019 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Nov 28, 2019 0.1150 0.1150 0.1150 0 -0.01(-8.00%)
Nov 27, 2019 0.1450 0.1450 0.1250 0.1250 9,000 +0.00(+0.00%)
Nov 26, 2019 0.1250 0.1250 0.1250 0.1250 1,200 +0.00(+0.00%)
Nov 21, 2019 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Nov 20, 2019 0.1250 0.1250 0.1250 6 +0.00(+0.00%)
Nov 18, 2019 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Nov 15, 2019 0.1250 0.1250 0.1250 0.1250 1,500 +0.00(+0.00%)
Nov 14, 2019 0.1500 0.1500 0.1250 0.1250 22,000 -0.02(-10.71%)
Nov 13, 2019 0.1400 0.1400 0.1400 0.1400 1,000 +0.00(+0.00%)
Nov 08, 2019 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Nov 07, 2019 0.1400 0.1400 0.1400 0.1400 500 +0.00(+0.00%)
Nov 06, 2019 0.1400 0.1400 0.1400 0.1400 6,000 +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.