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

Nio Strategic Metals Inc (TSV: NIO )

0.0500 UNCHANGED
Streaming Delayed Price Updated: 11:48 AM EDT, Jun 19, 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 (%)
Nov 30, 2018 0.1800 0.2000 0.1750 0.1750 63,000 -0.01(-2.78%)
Nov 29, 2018 0.1900 0.2000 0.1750 0.1800 180,000 -0.05(-20.00%)
Nov 28, 2018 0.3000 0.3300 0.2250 0.2250 289,387 -0.13(-37.50%)
Nov 27, 2018 0.1600 0.3600 0.1600 0.3600 194,200 +0.20(+132.26%)
Nov 23, 2018 0.1550 0.1550 0.1550 0 -0.01(-6.06%)
Nov 21, 2018 0.1650 0.1650 0.1650 0 +0.02(+17.86%)
Nov 20, 2018 0.1400 0.1400 0.1350 0.1400 20,170 -0.02(-12.50%)
Nov 19, 2018 0.1600 0.1600 0.1550 0.1600 5,500 +0.02(+18.52%)
Nov 16, 2018 0.1350 0.1350 0.1350 0.1350 2,000 +0.00(+0.00%)
Nov 15, 2018 0.1700 0.1700 0.1350 0.1350 15,000 -0.01(-3.57%)
Nov 14, 2018 0.1400 0.1400 0.1400 0.1400 2,000 +0.00(+0.00%)
Nov 13, 2018 0.1400 0.1400 0.1400 0.1400 500 +0.01(+3.70%)
Nov 12, 2018 0.1550 0.1550 0.1350 0.1350 3,000 -0.03(-18.18%)
Nov 09, 2018 0.1650 0.1650 0.1650 1 +0.00(+0.00%)
Nov 08, 2018 0.1450 0.1650 0.1450 0.1650 9,000 +0.02(+13.79%)
Nov 06, 2018 0.1450 0.1450 0.1450 0 -0.03(-17.14%)
Nov 05, 2018 0.1750 0.1750 0.1750 0.1750 2,350 +0.03(+20.69%)
Nov 02, 2018 0.1300 0.1500 0.1300 0.1450 34,100 +0.00(+0.00%)
Oct 31, 2018 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Oct 30, 2018 0.1300 0.1450 0.1200 0.1450 4,000 +0.00(+0.00%)
Oct 29, 2018 0.1300 0.1450 0.1300 0.1450 21,519 +0.01(+11.54%)
Oct 26, 2018 0.1300 0.1300 0.1300 0.1300 19,200 +0.00(+0.00%)
Oct 25, 2018 0.1250 0.1300 0.1250 0.1300 13,700 -0.01(-7.14%)
Oct 24, 2018 0.1400 0.1400 0.1400 0.1400 5,700 +0.01(+7.69%)
Oct 23, 2018 0.1450 0.1450 0.1300 0.1300 27,439 -0.02(-13.33%)
Oct 22, 2018 0.1600 0.1600 0.1350 0.1500 115,000 -0.01(-6.25%)
Oct 19, 2018 0.1600 0.1600 0.1600 0.1600 3,000 -0.02(-11.11%)
Oct 18, 2018 0.1800 0.1800 0.1800 0.1800 3,100 +0.00(+0.00%)
Oct 17, 2018 0.1800 0.1800 0.1800 0.1800 2,600 +0.00(+0.00%)
Oct 16, 2018 0.2400 0.2400 0.1800 0.1800 37,600 -0.02(-10.00%)
Oct 15, 2018 0.1700 0.2000 0.1700 0.2000 73,400 +0.05(+33.33%)
Oct 12, 2018 0.1550 0.1550 0.1500 0.1500 19,000 +0.00(+0.00%)
Oct 11, 2018 0.1700 0.1700 0.1500 0.1500 11,698 +0.00(+0.00%)
Oct 10, 2018 0.1550 0.1650 0.1500 0.1500 11,500 -0.02(-11.76%)
Oct 09, 2018 0.1700 0.1700 0.1700 0.1700 500 +0.02(+13.33%)
Oct 05, 2018 0.1500 0.1500 0.1500 0 -0.03(-16.67%)
Oct 04, 2018 0.1550 0.1800 0.1550 0.1800 20,200 +0.02(+12.50%)
Oct 03, 2018 0.1550 0.1950 0.1550 0.1600 19,000 -0.01(-5.88%)
Oct 02, 2018 0.1500 0.1800 0.1500 0.1700 28,500 +0.02(+13.33%)
Oct 01, 2018 0.1900 0.1900 0.1350 0.1500 143,447 -0.10(-38.78%)
Sep 28, 2018 0.2450 0.2450 0.2450 0.2450 600 +0.00(+0.00%)
Sep 27, 2018 0.2500 0.2500 0.2450 0.2450 5,000 -0.01(-2.00%)
Sep 26, 2018 0.2100 0.2500 0.2100 0.2500 20,500 +0.05(+25.00%)
Sep 25, 2018 0.2600 0.2600 0.1850 0.2000 125,400 -0.06(-23.08%)
Sep 24, 2018 0.2500 0.2800 0.2500 0.2600 8,966 +0.02(+8.33%)
Sep 21, 2018 0.2350 0.2700 0.2300 0.2400 11,000 -0.02(-7.69%)
Sep 20, 2018 0.2550 0.2600 0.2400 0.2600 26,062 -0.01(-3.70%)
Sep 19, 2018 0.2700 0.2700 0.2550 0.2700 29,500 +0.03(+12.50%)
Sep 18, 2018 0.2600 0.2600 0.2400 0.2400 33,450 -0.05(-18.64%)
Sep 17, 2018 0.3200 0.3250 0.2800 0.2950 51,729 +0.01(+1.72%)
Sep 14, 2018 0.2500 0.3000 0.2500 0.2900 90,825 +0.01(+3.57%)
Sep 13, 2018 0.2450 0.2950 0.2250 0.2800 84,115 +0.08(+36.59%)
Sep 12, 2018 0.2600 0.2600 0.2050 0.2050 3,525 -0.03(-10.87%)
Sep 11, 2018 0.2600 0.2950 0.2300 0.2300 32,250 -0.07(-23.33%)
Sep 10, 2018 0.2300 0.3000 0.2300 0.3000 33,350 +0.02(+7.14%)
Sep 07, 2018 0.2000 0.2800 0.2000 0.2800 44,000 +0.06(+27.27%)
Sep 06, 2018 0.2650 0.2700 0.2200 0.2200 2,500 -0.06(-21.43%)
Sep 05, 2018 0.2000 0.2800 0.2000 0.2800 15,000 +0.08(+40.00%)
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.