Skip to main content

Nio Strategic Metals Inc (TSV: NIO )

0.0550 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

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.