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

Nio Strategic Metals Inc (TSV: NIO )

0.0550 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 17, 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, 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%)
Nov 01, 2021 0.1000 0.0950 0.0950 0.1000 6,016 +0.01(+5.26%)
Oct 29, 2021 0.0950 0.0950 0.0950 0.0950 9,000 -0.01(-9.52%)
Oct 28, 2021 0.1050 0.1050 0.1050 0.1050 1,370 +0.00(+0.00%)
Oct 26, 2021 0.0950 0.1050 0.0950 0.1050 3,601 +0.00(+0.00%)
Oct 25, 2021 0.1050 0.1050 0.1050 0.1050 10,013 +0.00(+5.00%)
Oct 22, 2021 0.1000 0.1050 0.1000 0.1000 26,900 +0.00(+0.00%)
Oct 21, 2021 0.1050 0.1100 0.0950 0.1000 80,011 +0.00(+0.00%)
Oct 20, 2021 0.1000 0.1000 0.1000 0.1000 1,700 +0.00(+0.00%)
Oct 19, 2021 0.1150 0.1200 0.1000 0.1000 71,543 -0.01(-9.09%)
Oct 18, 2021 0.1150 0.1150 0.1100 0.1100 3,404 +0.00(+0.00%)
Oct 15, 2021 0.1100 0.1150 0.1100 0.1100 13,007 -0.01(-4.35%)
Oct 14, 2021 0.1100 0.1150 0.1100 0.1150 3,008 +0.00(+0.00%)
Oct 13, 2021 0.1100 0.1150 0.1100 0.1150 1,501 +0.01(+4.55%)
Oct 12, 2021 0.1100 0.1100 0.1100 0.1100 2,001 +0.00(+0.00%)
Oct 08, 2021 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Oct 07, 2021 0.1050 0.1200 0.1050 0.1200 11,890 +0.00(+0.00%)
Oct 06, 2021 0.1200 0.1200 0.1200 0.1200 1,000 +0.01(+9.09%)
Oct 05, 2021 0.1100 0.1150 0.1100 0.1100 41,855 +0.01(+4.76%)
Oct 04, 2021 0.1250 0.1250 0.1050 0.1050 74,921 -0.03(-19.23%)
Oct 01, 2021 0.1200 0.1300 0.1150 0.1300 9,300 +0.00(+0.00%)
Sep 30, 2021 0.1300 0.1300 0.1300 0.1300 4,050 +0.01(+4.00%)
Sep 27, 2021 0.1250 0.1250 0.1250 50 -0.01(-3.85%)
Sep 24, 2021 0.1300 0.1300 0.1300 0.1300 1,076 +0.01(+4.00%)
Sep 23, 2021 0.1250 0.1250 0.1250 0.1250 500 -0.01(-7.41%)
Sep 22, 2021 0.1350 0.1350 0.1350 0.1350 843 +0.01(+8.00%)
Sep 21, 2021 0.1350 0.1350 0.1250 0.1250 3,050 -0.01(-3.85%)
Sep 20, 2021 0.1250 0.1350 0.1250 0.1300 17,023 +0.01(+4.00%)
Sep 16, 2021 0.1250 0.1250 0.1250 242 -0.01(-7.41%)
Sep 15, 2021 0.1350 0.1350 0.1350 0.1350 1,070 +0.00(+0.00%)
Sep 14, 2021 0.1300 0.1350 0.1300 0.1350 3,110 +0.01(+3.85%)
Sep 13, 2021 0.1400 0.1400 0.1300 0.1300 4,198 -0.01(-3.70%)
Sep 10, 2021 0.1350 0.1350 0.1350 0.1350 91,900 +0.02(+12.50%)
Sep 09, 2021 0.1350 0.1350 0.1200 0.1200 2,730 +0.00(+0.00%)
Sep 08, 2021 0.1250 0.1250 0.1200 0.1200 1,506 +0.00(+0.00%)
Sep 07, 2021 0.1350 0.1350 0.1200 0.1200 26,278 -0.02(-11.11%)
Sep 03, 2021 0.1350 0.1350 0.1350 0 +0.02(+12.50%)
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.