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 +0.0100 (+18.18%)
Streaming Delayed Price Updated: 2:00 PM EDT, May 28, 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 (%)
Oct 31, 2019 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Oct 29, 2019 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Oct 28, 2019 0.1400 0.1400 0.1400 0.1400 1,000 -0.02(-12.50%)
Oct 25, 2019 0.1600 0.1600 0.1600 0.1600 1,000 +0.01(+6.67%)
Oct 22, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 16, 2019 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Oct 15, 2019 0.1550 0.1550 0.1550 0.1550 500 +0.02(+14.81%)
Oct 08, 2019 0.1350 0.1350 0.1350 0 -0.01(-6.90%)
Oct 07, 2019 0.1450 0.1450 0.1450 280 +0.00(+0.00%)
Oct 04, 2019 0.1850 0.1850 0.1450 0.1450 2,100 +0.01(+7.41%)
Oct 03, 2019 0.1350 0.1350 0.1350 100 +0.00(+0.00%)
Oct 02, 2019 0.1350 0.1350 0.1350 0.1350 8,500 -0.01(-3.57%)
Sep 30, 2019 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Sep 27, 2019 0.1500 0.1500 0.1400 0.1400 7,000 +0.01(+3.70%)
Sep 26, 2019 0.1400 0.1400 0.1350 0.1350 28,600 -0.03(-18.18%)
Sep 24, 2019 0.1650 0.1650 0.1650 0 +0.02(+13.79%)
Sep 23, 2019 0.1450 0.1450 0.1450 0.1450 3,000 -0.02(-9.38%)
Sep 20, 2019 0.1600 0.1600 0.1600 0.1600 5,000 +0.00(+0.00%)
Sep 19, 2019 0.1600 0.1600 0.1600 0.1600 24,350 -0.01(-5.88%)
Sep 18, 2019 0.1700 0.1700 0.1700 0.1700 4,000 +0.01(+3.03%)
Sep 17, 2019 0.1650 0.1650 0.1650 0.1650 710 +0.02(+10.00%)
Sep 12, 2019 0.1500 0.1500 0.1500 0 -0.02(-11.76%)
Sep 10, 2019 0.1700 0.1700 0.1700 0 -0.01(-8.11%)
Sep 09, 2019 0.1850 0.1850 0.1850 0.1850 10,000 +0.04(+32.14%)
Sep 06, 2019 0.1400 0.1400 0.1400 0.1400 500 +0.00(+0.00%)
Sep 05, 2019 0.1400 0.1400 0.1400 0.1400 500 -0.00(-3.45%)
Sep 04, 2019 0.1750 0.1750 0.1450 0.1450 4,500 +0.01(+7.41%)
Aug 28, 2019 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Aug 27, 2019 0.1500 0.1500 0.1350 0.1350 14,500 -0.01(-6.90%)
Aug 22, 2019 0.1450 0.1450 0.1450 0 -0.08(-34.09%)
Aug 21, 2019 0.1250 0.2200 0.1250 0.2200 54,300 +0.10(+76.00%)
Aug 20, 2019 0.1250 0.1250 0.1250 0.1250 12,500 -0.08(-37.50%)
Aug 15, 2019 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Aug 09, 2019 0.2000 0.2000 0.2000 0 +0.08(+60.00%)
Aug 08, 2019 0.1800 0.1800 0.1250 0.1250 30,000 -0.05(-28.57%)
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.