Skip to main content

Nio Strategic Metals Inc (TSV: NIO )

0.0600 +0.0050 (+9.09%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 13, 2015 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 05, 2015 0.0600 0.0600 0.0600 0 -0.04(-40.00%)
Apr 29, 2015 0.1000 0.1000 0.1000 0 +0.05(+81.82%)
Apr 24, 2015 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Apr 23, 2015 0.0550 0.0550 0.0550 0.0550 1,300 -0.00(-8.33%)
Apr 09, 2015 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Apr 01, 2015 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Mar 17, 2015 0.0650 0.0650 0.0650 0 -0.07(-50.00%)
Mar 13, 2015 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Mar 11, 2015 0.1350 0.1350 0.1350 0 +0.04(+35.00%)
Mar 10, 2015 0.0950 0.1000 0.0950 0.1000 108,000 +0.01(+11.11%)
Mar 09, 2015 0.0950 0.0950 0.0850 0.0900 58,000 -0.01(-10.00%)
Mar 06, 2015 0.0950 0.1000 0.0950 0.1000 22,000 +0.02(+25.00%)
Feb 25, 2015 0.0800 0.0800 0.0800 0 +0.02(+33.33%)
Feb 19, 2015 0.0600 0.0600 0.0600 0 -0.03(-29.41%)
Feb 11, 2015 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Feb 10, 2015 0.0500 0.0850 0.0500 0.0850 25,380 +0.04(+88.89%)
Feb 03, 2015 0.0450 0.0450 0.0450 0 -0.04(-47.06%)
Feb 02, 2015 0.0850 0.0850 0.0850 0.0850 36,000 +0.01(+13.33%)
Jan 16, 2015 0.0750 0.0750 0.0750 0 +0.01(+25.00%)
Jan 13, 2015 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 31, 2014 0.0600 0.0600 0.0600 0 +0.02(+50.00%)
Dec 29, 2014 0.0400 0.0400 0.0400 0 -0.01(-27.27%)
Dec 18, 2014 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Dec 17, 2014 0.0450 0.0550 0.0450 0.0550 129,302 +0.01(+22.22%)
Dec 16, 2014 0.0450 9,550 -0.01(-10.00%)
Dec 10, 2014 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 08, 2014 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Dec 05, 2014 0.0550 0.0550 0.0550 0.0550 79,000 +0.00(+0.00%)
Dec 03, 2014 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Nov 27, 2014 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Nov 26, 2014 0.0550 0.0550 0.0550 0.0550 74,500 +0.00(+10.00%)
Nov 18, 2014 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 14, 2014 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Nov 06, 2014 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Nov 04, 2014 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Oct 31, 2014 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Oct 30, 2014 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+0.00%)
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.