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, 2023 0.1100 0.1100 0.1100 0.1100 1,000 +0.00(+0.00%)
Nov 29, 2023 0.1100 0.1100 0.1050 0.1100 15,000 -0.01(-4.35%)
Nov 28, 2023 0.1050 0.1150 0.1050 0.1150 30,500 -0.00(-4.17%)
Nov 27, 2023 0.1200 0.1200 0.1200 0.1200 1,000 -0.01(-4.00%)
Nov 24, 2023 0.1250 0.1250 0.1250 0.1250 46,396 +0.02(+25.00%)
Nov 23, 2023 0.1050 0.1150 0.1000 0.1000 46,500 -0.00(-4.76%)
Nov 22, 2023 0.1000 0.1050 0.1000 0.1050 58,043 -0.01(-12.50%)
Nov 21, 2023 0.1100 0.1200 0.1100 0.1200 6,000 +0.01(+9.09%)
Nov 20, 2023 0.1100 0.1100 0.1100 0.1100 4,000 +0.00(+0.00%)
Nov 17, 2023 0.1100 0.1100 0.1100 0.1100 2,600 +0.00(+0.00%)
Nov 16, 2023 0.1100 0.1100 0.1100 0.1100 4,500 +0.00(+0.00%)
Nov 13, 2023 0.1100 0 +0.01(+4.76%)
Nov 10, 2023 0.1050 0.1050 0.1050 0.1050 500 -0.01(-4.55%)
Nov 09, 2023 0.1100 0.1100 0.1100 0.1100 500 +0.01(+10.00%)
Nov 08, 2023 0.1050 0.1050 0.1000 0.1000 98,000 -0.01(-9.09%)
Nov 07, 2023 0.1050 0.1100 0.1050 0.1100 7,250 +0.00(+0.00%)
Nov 06, 2023 0.1100 0.1100 0.1100 0.1100 1,100 +0.00(+0.00%)
Nov 03, 2023 0.1100 0.1100 0.1100 0.1100 1,000 +0.00(+0.00%)
Nov 01, 2023 0.1100 0 +0.01(+4.76%)
Oct 31, 2023 0.1100 0.1100 0.1050 0.1050 15,500 +0.00(+0.00%)
Oct 30, 2023 0.1100 0.1100 0.1050 0.1050 27,090 -0.01(-4.55%)
Oct 27, 2023 0.1100 0.1100 0.1100 0.1100 2,100 -0.01(-4.35%)
Oct 25, 2023 0.1150 250 +0.01(+4.55%)
Oct 24, 2023 0.1050 0.1150 0.1050 0.1100 49,039 +0.00(+0.00%)
Oct 23, 2023 0.1150 0.1150 0.1050 0.1100 56,500 -0.01(-8.33%)
Oct 20, 2023 0.1150 0.1250 0.1150 0.1200 12,000 +0.00(+0.00%)
Oct 19, 2023 0.1150 0.1200 0.1150 0.1200 5,250 +0.00(+4.35%)
Oct 18, 2023 0.1050 0.1150 0.1050 0.1150 31,400 +0.01(+4.55%)
Oct 17, 2023 0.1100 0.1100 0.1100 0.1100 3,000 -0.01(-4.35%)
Oct 16, 2023 0.1150 0.1150 0.1150 0.1150 7,361 -0.00(-4.17%)
Oct 13, 2023 0.1150 0.1200 0.1100 0.1200 25,000 +0.00(+4.35%)
Oct 11, 2023 0.1150 75 +0.00(+0.00%)
Oct 10, 2023 0.1150 0.1150 0.1150 0.1150 3,025 +0.01(+4.55%)
Oct 05, 2023 0.1100 0 -0.01(-8.33%)
Oct 03, 2023 0.1200 300 +0.01(+14.29%)
Oct 02, 2023 0.1300 0.1350 0.1050 0.1050 35,000 -0.03(-19.23%)
Sep 29, 2023 0.1250 0.1300 0.1250 0.1300 31,500 +0.01(+8.33%)
Sep 28, 2023 0.1250 0.1250 0.1200 0.1200 6,008 +0.00(+4.35%)
Sep 27, 2023 0.1150 0.1150 0.1150 0.1150 9,000 +0.01(+9.52%)
Sep 26, 2023 0.1050 0.1050 0.1050 0.1050 1,500 -0.01(-4.55%)
Sep 25, 2023 0.1100 0.1100 0.1100 0.1100 20,000 +0.01(+10.00%)
Sep 21, 2023 0.1000 0 -0.01(-9.09%)
Sep 20, 2023 0.1100 0.1100 0.1100 0.1100 2,010 +0.00(+0.00%)
Sep 19, 2023 0.1100 0.1100 0.1100 0.1100 3,000 +0.00(+0.00%)
Sep 18, 2023 0.1100 0.1100 0.1100 0.1100 1,000 +0.00(+0.00%)
Sep 15, 2023 0.1200 0.1200 0.1000 0.1100 31,913 -0.01(-8.33%)
Sep 14, 2023 0.1200 0.1200 0.1200 0.1200 500 -0.01(-4.00%)
Sep 13, 2023 0.1150 0.1250 0.1000 0.1250 72,299 +0.01(+8.70%)
Sep 12, 2023 0.1150 0.1150 0.1150 0.1150 1,273 +0.00(+0.00%)
Sep 11, 2023 0.1150 0.1350 0.1100 0.1150 45,455 -0.00(-4.17%)
Sep 08, 2023 0.1200 0.1250 0.1100 0.1200 21,607 +0.00(+4.35%)
Sep 07, 2023 0.1250 0.1250 0.1150 0.1150 12,583 -0.00(-4.17%)
Sep 06, 2023 0.1250 0.1250 0.1200 0.1200 15,600 -0.02(-11.11%)
Sep 05, 2023 0.1300 0.1350 0.1300 0.1350 2,739 +0.01(+3.85%)
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.