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 (%)
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.