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 +0.0050 (+9.09%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 14, 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 29, 2021 0.1700 0.1700 0.1500 0.1550 143,420 -0.01(-3.13%)
Jan 28, 2021 0.1600 0.1600 0.1600 0.1600 42,305 +0.01(+3.23%)
Jan 27, 2021 0.1600 0.1600 0.1550 0.1550 26,181 +0.00(+0.00%)
Jan 26, 2021 0.1600 0.1700 0.1550 0.1550 93,821 -0.01(-3.13%)
Jan 25, 2021 0.1700 0.1700 0.1550 0.1600 68,798 -0.01(-5.88%)
Jan 22, 2021 0.1700 0.1750 0.1650 0.1700 64,810 +0.00(+0.00%)
Jan 21, 2021 0.1600 0.1700 0.1600 0.1700 103,750 +0.01(+3.03%)
Jan 20, 2021 0.1650 0.1650 0.1650 0.1650 3,371 +0.00(+0.00%)
Jan 19, 2021 0.1650 0.1750 0.1650 0.1650 49,322 -0.01(-5.71%)
Jan 18, 2021 0.1800 0.1800 0.1750 0.1750 11,112 -0.01(-2.78%)
Jan 15, 2021 0.1850 0.1850 0.1700 0.1800 45,454 +0.01(+2.86%)
Jan 14, 2021 0.1800 0.1800 0.1750 0.1750 5,455 +0.00(+2.94%)
Jan 13, 2021 0.1800 0.1800 0.1700 0.1700 25,919 -0.00(-2.86%)
Jan 12, 2021 0.1800 0.1850 0.1650 0.1750 112,600 +0.00(+2.94%)
Jan 11, 2021 0.1900 0.1900 0.1500 0.1700 214,926 +0.01(+6.25%)
Jan 08, 2021 0.1700 0.1750 0.1600 0.1600 67,189 -0.01(-5.88%)
Jan 07, 2021 0.1700 0.1700 0.1600 0.1700 35,272 +0.01(+6.25%)
Jan 06, 2021 0.1700 0.1700 0.1550 0.1600 90,503 -0.01(-5.88%)
Jan 05, 2021 0.1750 0.1750 0.1700 0.1700 189,179 +0.00(+0.00%)
Jan 04, 2021 0.1700 0.1700 0.1600 0.1700 71,430 +0.00(+0.00%)
Dec 31, 2020 0.1700 0.1700 0.1700 0 +0.02(+13.33%)
Dec 30, 2020 0.1650 0.1650 0.1500 0.1500 11,251 -0.02(-9.09%)
Dec 29, 2020 0.1650 0.1650 0.1650 0.1650 112,965 +0.01(+3.13%)
Dec 24, 2020 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Dec 23, 2020 0.1600 0.1600 0.1500 0.1600 18,700 +0.01(+3.23%)
Dec 22, 2020 0.1550 0.1600 0.1550 0.1550 18,050 -0.01(-3.13%)
Dec 21, 2020 0.1650 0.1650 0.1600 0.1600 13,700 +0.01(+6.67%)
Dec 18, 2020 0.1500 0.1500 0.1500 0.1500 10,570 -0.02(-11.76%)
Dec 17, 2020 0.1600 0.1700 0.1400 0.1700 126,205 -0.01(-5.56%)
Dec 16, 2020 0.1600 0.1800 0.1600 0.1800 90,131 +0.03(+20.00%)
Dec 15, 2020 0.1500 0.1600 0.1500 0.1500 29,660 -0.01(-3.23%)
Dec 14, 2020 0.1400 0.1600 0.1400 0.1550 38,006 +0.00(+0.00%)
Dec 11, 2020 0.1700 0.1700 0.1400 0.1550 139,122 -0.02(-8.82%)
Dec 10, 2020 0.1700 0.1700 0.1600 0.1700 161,066 +0.01(+3.03%)
Dec 09, 2020 0.2100 0.2100 0.1600 0.1650 531,813 -0.02(-13.16%)
Dec 08, 2020 0.2200 0.2200 0.1850 0.1900 38,710 -0.01(-7.32%)
Dec 07, 2020 0.2050 0.2050 0.1800 0.2050 66,041 +0.02(+10.81%)
Dec 04, 2020 0.2150 0.2150 0.1850 0.1850 8,475 -0.03(-13.95%)
Dec 03, 2020 0.2000 0.2150 0.2000 0.2150 5,458 +0.02(+10.26%)
Dec 02, 2020 0.2100 0.2100 0.1950 0.1950 4,905 +0.00(+0.00%)
Dec 01, 2020 0.2050 0.2050 0.1950 0.1950 34,409 +0.02(+8.33%)
Nov 30, 2020 0.2000 0.2000 0.1800 0.1800 21,035 +0.01(+9.09%)
Nov 27, 2020 0.1650 0.2000 0.1650 0.1650 75,565 +0.01(+3.13%)
Nov 26, 2020 0.1600 0.1600 0.1600 0.1600 5,171 -0.01(-3.03%)
Nov 25, 2020 0.1650 0.1750 0.1650 0.1650 26,290 -0.01(-2.94%)
Nov 24, 2020 0.1800 0.1800 0.1650 0.1700 73,417 -0.01(-5.56%)
Nov 23, 2020 0.2050 0.2200 0.1800 0.1800 103,723 -0.02(-7.69%)
Nov 20, 2020 0.1850 0.2000 0.1850 0.1950 126,471 +0.01(+2.63%)
Nov 19, 2020 0.2200 0.2200 0.1900 0.1900 54,730 -0.04(-15.56%)
Nov 18, 2020 0.2250 0.2250 0.2000 0.2250 63,375 -0.01(-2.17%)
Nov 17, 2020 0.2250 0.2600 0.2200 0.2300 62,186 +0.00(+0.00%)
Nov 16, 2020 0.1800 0.2800 0.1800 0.2300 221,990 +0.06(+35.29%)
Nov 13, 2020 0.1850 0.2000 0.1700 0.1700 80,546 +0.01(+3.03%)
Nov 12, 2020 0.1750 0.2800 0.1650 0.1650 300,149 -0.01(-5.71%)
Nov 11, 2020 0.1750 0.1750 0.1750 0.1750 14,228 +0.01(+9.37%)
Nov 10, 2020 0.1700 0.1750 0.1600 0.1600 16,674 -0.02(-11.11%)
Nov 09, 2020 0.1800 0.1800 0.1800 0.1800 16,049 +0.01(+9.09%)
Nov 06, 2020 0.1750 0.1750 0.1650 0.1650 37,494 -0.01(-8.33%)
Nov 05, 2020 0.1650 0.1800 0.1400 0.1800 72,395 +0.02(+16.13%)
Nov 04, 2020 0.1550 0.1550 0.1450 0.1550 7,194 +0.01(+3.33%)
Nov 03, 2020 0.1500 0.1900 0.1500 0.1500 94,697 +0.01(+11.11%)
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.