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 (%)
May 31, 2018 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
May 25, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 18, 2018 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
May 15, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 09, 2018 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
May 01, 2018 0.0800 0.0800 0.0800 0 +0.01(+23.08%)
Apr 03, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Apr 02, 2018 0.0650 0.0650 0.0650 0.0650 1,000 +0.00(+0.00%)
Mar 26, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Mar 08, 2018 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Mar 07, 2018 0.0700 0.0700 0.0700 0.0700 1,000 -0.01(-17.65%)
Mar 06, 2018 0.0850 0.0850 0.0850 0.0850 1,000 +0.02(+30.77%)
Mar 02, 2018 0.0650 0.0650 0.0650 0 -0.01(-18.75%)
Feb 22, 2018 0.0800 0.0800 0.0800 0 +0.01(+23.08%)
Feb 21, 2018 0.0650 0.0650 0.0650 0.0650 3,000 +0.00(+0.00%)
Feb 20, 2018 0.0800 0.0800 0.0650 0.0650 34,100 -0.01(-18.75%)
Feb 07, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 29, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 25, 2018 0.0800 0.0800 0.0800 500 -0.01(-11.11%)
Jan 24, 2018 0.0900 0.0900 0.0900 0.0900 850 -0.01(-10.00%)
Jan 23, 2018 0.1000 0.1000 0.1000 0.1000 10,000 +0.01(+11.11%)
Jan 18, 2018 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Jan 12, 2018 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Jan 08, 2018 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Jan 05, 2018 0.0950 0.0950 0.0950 0.0950 1,000 +0.00(+0.00%)
Jan 04, 2018 0.0950 0.0950 0.0950 0.0950 4,000 +0.00(+0.00%)
Jan 02, 2018 0.0950 0.0950 0.0950 395 -0.02(-17.39%)
Dec 27, 2017 0.1150 0.1150 0.1150 0 +0.02(+21.05%)
Dec 21, 2017 0.0950 0.0950 0.0950 125 -0.05(-32.14%)
Dec 20, 2017 0.0850 0.1450 0.0850 0.1400 41,500 +0.02(+16.67%)
Dec 19, 2017 0.1250 0.1400 0.1200 0.1200 37,200 -0.01(-4.00%)
Dec 18, 2017 0.0700 0.1800 0.0700 0.1250 37,125 +0.05(+78.57%)
Dec 14, 2017 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Dec 13, 2017 0.0650 0.0650 0.0650 0.0650 2,000 +0.00(+0.00%)
Dec 11, 2017 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Dec 08, 2017 0.0650 0.0650 0.0650 0.0650 25,000 +0.00(+0.00%)
Dec 05, 2017 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Dec 04, 2017 0.0700 0.0700 0.0650 0.0650 32,000 +0.00(+0.00%)
Dec 01, 2017 0.0700 0.0700 0.0650 0.0650 187,000 -0.01(-7.14%)
Nov 28, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 27, 2017 0.0700 0.0700 0.0700 0.0700 7,000 +0.01(+7.69%)
Nov 22, 2017 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Nov 21, 2017 0.0700 0.0700 0.0700 0.0700 35,000 +0.01(+16.67%)
Nov 20, 2017 0.0700 0.0700 0.0600 0.0600 16,050 -0.01(-14.29%)
Nov 17, 2017 0.0700 0.0700 0.0700 0.0700 15,000 -0.01(-12.50%)
Nov 16, 2017 0.0800 0.0800 0.0800 0.0800 10,925 +0.01(+14.29%)
Nov 15, 2017 0.0700 0.0700 0.0700 0.0700 17,000 -0.02(-22.22%)
Nov 13, 2017 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Nov 06, 2017 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Nov 03, 2017 0.0950 0.0950 0.0950 0.0950 1,000 +0.02(+35.71%)
Nov 02, 2017 0.0800 0.0800 0.0700 0.0700 56,000 -0.01(-12.50%)
Oct 31, 2017 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Oct 24, 2017 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
Oct 13, 2017 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Oct 12, 2017 0.0700 0.0700 0.0700 0.0700 8,000 +0.00(+0.00%)
Sep 27, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 13, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 05, 2017 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Aug 16, 2017 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Aug 11, 2017 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jul 21, 2017 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jul 19, 2017 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jul 10, 2017 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Jul 03, 2017 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 15, 2017 0.0900 0.0900 0.0900 0 +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.