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 31, 2022 0.1150 0.1150 0.1150 0.1150 8,446 -0.00(-4.17%)
Jan 28, 2022 0.1200 0.1200 0.1200 0.1200 9,502 +0.00(+0.00%)
Jan 27, 2022 0.1300 0.1300 0.1200 0.1200 12,530 -0.01(-4.00%)
Jan 26, 2022 0.1350 0.1350 0.1250 0.1250 5,402 -0.01(-3.85%)
Jan 25, 2022 0.1200 0.1300 0.1200 0.1300 70,623 +0.01(+8.33%)
Jan 24, 2022 0.1250 0.1250 0.1200 0.1200 13,823 -0.01(-7.69%)
Jan 21, 2022 0.1300 0.1300 0.1300 0.1300 16,000 +0.01(+4.00%)
Jan 20, 2022 0.1250 0.1250 0.1250 0.1250 13,600 +0.00(+0.00%)
Jan 19, 2022 0.1250 0.1300 0.1250 0.1250 35,500 -0.01(-3.85%)
Jan 18, 2022 0.1300 0.1300 0.1250 0.1300 24,867 +0.00(+0.00%)
Jan 17, 2022 0.1100 0.1300 0.1100 0.1300 133,081 +0.03(+23.81%)
Jan 13, 2022 0.1050 0 +0.00(+5.00%)
Jan 12, 2022 0.1050 0.1050 0.1000 0.1000 47,004 -0.01(-9.09%)
Jan 11, 2022 0.1100 0.1100 0.1100 0.1100 1,100 +0.01(+10.00%)
Jan 10, 2022 0.1000 0.1000 0.1000 0.1000 16,571 +0.01(+5.26%)
Jan 07, 2022 0.1000 0.1000 0.0950 0.0950 105,221 -0.02(-17.39%)
Jan 05, 2022 0.1150 0.1150 0.1150 431 +0.01(+4.55%)
Dec 31, 2021 0.1100 0.1100 0.1100 1,440 +0.01(+10.00%)
Dec 30, 2021 0.1050 0.1100 0.1000 0.1000 114,477 +0.01(+5.26%)
Dec 29, 2021 0.0950 0.1050 0.0950 0.0950 16,139 +0.00(+0.00%)
Dec 24, 2021 0.0950 0.0950 0.0950 0 -0.01(-13.64%)
Dec 23, 2021 0.1050 0.1100 0.0900 0.1100 42,066 +0.01(+15.79%)
Dec 22, 2021 0.0950 0.0950 0.0950 0.0950 14,239 -0.01(-9.52%)
Dec 21, 2021 0.1050 0.1050 0.1050 0.1050 1,537 +0.01(+10.53%)
Dec 20, 2021 0.1050 0.1050 0.0950 0.0950 7,286 -0.01(-13.64%)
Dec 17, 2021 0.1100 0.1100 0.1100 0.1100 1,600 +0.01(+15.79%)
Dec 16, 2021 0.0950 0.0950 0.0950 0.0950 6,016 -0.01(-5.00%)
Dec 15, 2021 0.1000 0.1000 0.1000 0.1000 7,100 -0.00(-4.76%)
Dec 14, 2021 0.1000 0.1050 0.1000 0.1050 20,000 +0.01(+16.67%)
Dec 13, 2021 0.1200 0.1200 0.0900 0.0900 45,893 -0.01(-14.29%)
Dec 10, 2021 0.1250 0.1250 0.1050 0.1050 221,275 -0.02(-16.00%)
Dec 09, 2021 0.1300 0.1300 0.1250 0.1250 6,500 +0.00(+0.00%)
Dec 08, 2021 0.1450 0.1450 0.1250 0.1250 18,665 -0.02(-13.79%)
Dec 07, 2021 0.1400 0.1450 0.1400 0.1450 5,531 +0.00(+3.57%)
Dec 06, 2021 0.1400 0.1400 0.1400 0.1400 917 +0.00(+0.00%)
Dec 03, 2021 0.1400 0.1400 0.1400 0.1400 1,018 +0.01(+7.69%)
Dec 02, 2021 0.1250 0.1400 0.1250 0.1300 9,790 +0.01(+4.00%)
Nov 30, 2021 0.1250 0.1250 0.1250 1 -0.01(-3.85%)
Nov 26, 2021 0.1300 0.1300 0.1300 375 -0.01(-3.70%)
Nov 24, 2021 0.1350 0.1350 0.1350 2 +0.01(+8.00%)
Nov 23, 2021 0.1450 0.1450 0.1250 0.1250 21,881 +0.01(+4.17%)
Nov 22, 2021 0.1150 0.1450 0.1150 0.1200 14,313 +0.00(+4.35%)
Nov 19, 2021 0.1150 0.1150 0.1150 0.1150 960 -0.00(-4.17%)
Nov 17, 2021 0.1200 0.1200 0.1200 15 -0.01(-7.69%)
Nov 16, 2021 0.1300 0.1300 0.1300 0.1300 651 +0.01(+4.00%)
Nov 15, 2021 0.1250 0.1300 0.1200 0.1250 51,082 +0.00(+0.00%)
Nov 12, 2021 0.1350 0.1400 0.1250 0.1250 112,225 -0.02(-13.79%)
Nov 11, 2021 0.1400 0.1450 0.1200 0.1450 131,335 +0.01(+11.54%)
Nov 10, 2021 0.0950 0.1300 240,097 +0.02(+18.18%)
Nov 09, 2021 0.1100 0.1100 0.1100 0.1100 2,520 +0.01(+10.00%)
Nov 08, 2021 0.1000 0.1000 0.1000 0.1000 3,038 -0.01(-9.09%)
Nov 05, 2021 0.1050 0.1100 0.1050 0.1100 8,640 +0.01(+10.00%)
Nov 04, 2021 0.1000 0.1050 0.1000 0.1000 11,300 +0.01(+5.26%)
Nov 03, 2021 0.0950 0.0950 0.0950 0.0950 11,025 +0.00(+0.00%)
Nov 02, 2021 0.0900 0.0950 0.0900 0.0950 85,144 -0.01(-5.00%)
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.