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 UNCHANGED
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 (%)
Feb 28, 2019 0.1850 0.1850 0.1800 0.1800 20,100 -0.02(-10.00%)
Feb 27, 2019 0.2250 0.2250 0.1950 0.2000 25,100 -0.01(-6.98%)
Feb 26, 2019 0.2150 0.2150 0.2150 400 +0.00(+0.00%)
Feb 25, 2019 0.2150 0.2150 0.2150 0.2150 3,000 +0.00(+0.00%)
Feb 22, 2019 0.2150 0.2150 0.2150 0.2150 1,000 +0.04(+19.44%)
Feb 21, 2019 0.1800 0.1800 0.1800 0.1800 1,000 +0.00(+0.00%)
Feb 13, 2019 0.1800 0.1800 0.1800 0 -0.04(-18.18%)
Feb 11, 2019 0.2200 0.2200 0.2200 0 +0.02(+10.00%)
Feb 08, 2019 0.1750 0.2000 0.1750 0.2000 8,500 +0.05(+29.03%)
Feb 07, 2019 0.1750 0.1750 0.1550 0.1550 2,000 -0.02(-11.43%)
Feb 04, 2019 0.1750 0.1750 0.1750 0 +0.01(+9.37%)
Jan 31, 2019 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jan 30, 2019 0.1600 0.1600 0.1600 0.1600 2,000 +0.01(+3.23%)
Jan 24, 2019 0.1550 0.1550 0.1550 0 -0.04(-18.42%)
Jan 23, 2019 0.1900 0.1900 0.1900 0.1900 3,350 +0.02(+11.76%)
Jan 22, 2019 0.1700 0.1700 0.1700 0.1700 5,000 +0.01(+3.03%)
Jan 21, 2019 0.1650 0.1650 0.1650 0.1650 500 -0.03(-15.38%)
Jan 18, 2019 0.1700 0.1950 0.1700 0.1950 17,500 +0.04(+21.88%)
Jan 17, 2019 0.1600 0.1600 0.1600 0.1600 2,500 +0.00(+0.00%)
Jan 16, 2019 0.1600 0.1600 0.1600 0.1600 1,250 +0.01(+3.23%)
Jan 15, 2019 0.1550 0.1550 0.1550 510 +0.00(+0.00%)
Jan 14, 2019 0.1700 0.1700 0.1550 0.1550 2,050 -0.02(-11.43%)
Jan 08, 2019 0.1750 0.1750 0.1750 0 -0.01(-2.78%)
Jan 07, 2019 0.2000 0.2000 0.1400 0.1800 19,500 +0.02(+16.13%)
Jan 04, 2019 0.1550 0.1550 0.1550 0.1550 2,500 -0.01(-3.13%)
Jan 02, 2019 0.1600 0.1600 0.1600 0 +0.01(+3.23%)
Dec 31, 2018 0.1550 0.1550 0.1550 0 -0.03(-16.22%)
Dec 27, 2018 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Dec 21, 2018 0.1850 0.1850 0.1850 0 -0.04(-15.91%)
Dec 20, 2018 0.1250 0.2200 0.1250 0.2200 37,950 +0.10(+83.33%)
Dec 19, 2018 0.1400 0.1400 0.1200 0.1200 113,000 -0.04(-22.58%)
Dec 17, 2018 0.1550 0.1550 0.1550 0 +0.01(+10.71%)
Dec 13, 2018 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Dec 12, 2018 0.1300 0.1400 0.1300 0.1400 16,000 +0.01(+3.70%)
Dec 11, 2018 0.1350 0.1400 0.1300 0.1350 49,500 -0.01(-3.57%)
Dec 10, 2018 0.1500 0.1500 0.1400 0.1400 33,000 +0.00(+0.00%)
Dec 07, 2018 0.1400 0.1400 0.1400 0.1400 10,000 -0.01(-9.68%)
Dec 06, 2018 0.1700 0.1700 0.1500 0.1550 17,560 -0.02(-8.82%)
Dec 05, 2018 0.1700 0.1700 0.1700 0.1700 2,700 -0.01(-5.56%)
Dec 04, 2018 0.1500 0.1800 0.1500 0.1800 15,800 +0.05(+38.46%)
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.