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 29, 2020 0.1300 0.1300 0.1300 0.1300 515 +0.01(+4.00%)
May 26, 2020 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
May 22, 2020 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
May 20, 2020 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
May 19, 2020 0.1250 0.1250 0.1250 0.1250 732 -0.04(-24.24%)
May 15, 2020 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
May 14, 2020 0.1650 0.1650 0.1650 0.1650 2,090 +0.05(+37.50%)
May 13, 2020 0.1200 0.1200 0.1200 10 +0.00(+0.00%)
May 11, 2020 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
May 08, 2020 0.1300 0.1300 0.1200 0.1200 6,848 -0.01(-4.00%)
May 07, 2020 0.1250 0.1250 0.1250 250 +0.00(+0.00%)
May 05, 2020 0.1250 0.1250 0.1250 0 +0.01(+8.70%)
Apr 30, 2020 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Apr 22, 2020 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Apr 20, 2020 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Apr 16, 2020 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Apr 14, 2020 0.1150 0.1150 0.1150 0 -0.06(-32.35%)
Apr 13, 2020 0.1700 0.1700 0.1700 131 +0.00(+0.00%)
Apr 07, 2020 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Apr 06, 2020 0.1700 0.1700 0.1700 0.1700 1,000 +0.00(+0.00%)
Apr 02, 2020 0.1700 0.1700 0.1700 0 +0.02(+13.33%)
Apr 01, 2020 0.1400 0.1500 0.1400 0.1500 13,000 +0.00(+0.00%)
Mar 31, 2020 0.1450 0.1500 0.1450 0.1500 2,020 +0.01(+3.45%)
Mar 30, 2020 0.1450 0.1450 0.1450 0.1450 1,000 +0.03(+26.09%)
Mar 26, 2020 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Mar 25, 2020 0.1150 0.1150 0.1150 0.1150 2,400 -0.02(-14.81%)
Mar 20, 2020 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Mar 18, 2020 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Mar 17, 2020 0.1100 0.1300 0.1100 0.1300 1,900 +0.00(+0.00%)
Mar 16, 2020 0.1000 0.1300 0.1000 0.1300 1,800 +0.00(+0.00%)
Mar 13, 2020 0.1300 0.1300 0.1300 257 +0.00(+0.00%)
Mar 12, 2020 0.1300 0.1300 0.1300 0.1300 3,000 +0.01(+4.00%)
Mar 10, 2020 0.1250 0.1250 0.1250 0 -0.05(-30.56%)
Mar 05, 2020 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
Mar 04, 2020 0.1850 0.1850 0.1850 0.1850 700 +0.05(+42.31%)
Mar 03, 2020 0.1300 0.1300 0.1300 0.1300 5,000 +0.00(+0.00%)
Mar 02, 2020 0.1300 0.1300 0.1300 0.1300 1,180 -0.05(-27.78%)
Feb 28, 2020 0.1900 0.1900 0.1800 0.1800 7,002 -0.02(-7.69%)
Feb 26, 2020 0.1950 0.1950 0.1950 0 +0.07(+50.00%)
Feb 25, 2020 0.1300 0.1300 0.1300 250 +0.00(+0.00%)
Feb 20, 2020 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Feb 18, 2020 0.1400 0.1400 0.1400 0 -0.06(-30.00%)
Feb 14, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Feb 13, 2020 0.2000 0.2000 0.2000 250 +0.00(+0.00%)
Feb 06, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Feb 04, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Feb 03, 2020 0.1900 0.2000 0.1900 0.2000 36,625 +0.04(+21.21%)
Jan 31, 2020 0.1650 0.1650 0.1650 0.1650 1,217 -0.04(-17.50%)
Jan 30, 2020 0.2000 0.2000 0.2000 0.2000 1,575 -0.01(-6.98%)
Jan 27, 2020 0.2150 0.2150 0.2150 0 +0.01(+2.38%)
Jan 24, 2020 0.2100 0.2100 0.2100 131 +0.00(+0.00%)
Jan 23, 2020 0.2100 0.2100 0.2100 0.2100 908 -0.01(-2.33%)
Jan 22, 2020 0.2100 0.2150 0.2100 0.2150 3,700 +0.03(+16.22%)
Jan 21, 2020 0.1850 0.1850 0.1600 0.1850 6,600 +0.02(+12.12%)
Jan 20, 2020 0.1850 0.1900 0.1650 0.1650 6,940 -0.02(-13.16%)
Jan 17, 2020 0.1900 0.1900 0.1900 0.1900 5,000 +0.00(+0.00%)
Jan 16, 2020 0.1800 0.1900 0.1800 0.1900 14,000 +0.01(+2.70%)
Jan 15, 2020 0.1850 0.1850 0.1850 0.1850 1,510 +0.04(+27.59%)
Jan 14, 2020 0.1500 0.1850 0.1450 0.1450 39,000 -0.01(-6.45%)
Jan 13, 2020 0.1900 0.1900 0.1550 0.1550 4,500 -0.04(-18.42%)
Jan 10, 2020 0.1900 0.1900 0.1900 180 +0.00(+0.00%)
Jan 08, 2020 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jan 07, 2020 0.1500 0.1900 0.1500 0.1900 48,011 +0.05(+31.03%)
Jan 06, 2020 0.1450 0.1450 0.1450 0.1450 1,480 +0.00(+0.00%)
Jan 03, 2020 0.1500 0.1500 0.1450 0.1450 3,638 +0.00(+0.00%)
Jan 02, 2020 0.1450 0.1450 0.1450 0.1450 1,500 +0.01(+11.54%)
Dec 31, 2019 0.1300 0.1300 0.1300 0 -0.01(-10.34%)
Dec 30, 2019 0.1450 0.1450 0.1300 0.1450 2,170 +0.00(+0.00%)
Dec 27, 2019 0.1350 0.1450 0.1350 0.1450 4,200 +0.00(+3.57%)
Dec 20, 2019 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Dec 19, 2019 0.1400 0.1400 0.1400 0.1400 4,200 +0.01(+7.69%)
Dec 18, 2019 0.1450 0.1450 0.1300 0.1300 2,000 -0.01(-3.70%)
Dec 17, 2019 0.1450 0.1450 0.1350 0.1350 5,000 +0.01(+3.85%)
Dec 13, 2019 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Dec 10, 2019 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Dec 09, 2019 0.1250 0.1250 0.1250 0.1250 500 +0.01(+4.17%)
Dec 02, 2019 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Nov 28, 2019 0.1150 0.1150 0.1150 0 -0.01(-8.00%)
Nov 27, 2019 0.1450 0.1450 0.1250 0.1250 9,000 +0.00(+0.00%)
Nov 26, 2019 0.1250 0.1250 0.1250 0.1250 1,200 +0.00(+0.00%)
Nov 21, 2019 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Nov 20, 2019 0.1250 0.1250 0.1250 6 +0.00(+0.00%)
Nov 18, 2019 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Nov 15, 2019 0.1250 0.1250 0.1250 0.1250 1,500 +0.00(+0.00%)
Nov 14, 2019 0.1500 0.1500 0.1250 0.1250 22,000 -0.02(-10.71%)
Nov 13, 2019 0.1400 0.1400 0.1400 0.1400 1,000 +0.00(+0.00%)
Nov 08, 2019 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Nov 07, 2019 0.1400 0.1400 0.1400 0.1400 500 +0.00(+0.00%)
Nov 06, 2019 0.1400 0.1400 0.1400 0.1400 6,000 +0.00(+0.00%)
Nov 05, 2019 0.1650 0.1650 0.1400 0.1400 2,269 +0.00(+0.00%)
Oct 31, 2019 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Oct 29, 2019 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Oct 28, 2019 0.1400 0.1400 0.1400 0.1400 1,000 -0.02(-12.50%)
Oct 25, 2019 0.1600 0.1600 0.1600 0.1600 1,000 +0.01(+6.67%)
Oct 22, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 16, 2019 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Oct 15, 2019 0.1550 0.1550 0.1550 0.1550 500 +0.02(+14.81%)
Oct 08, 2019 0.1350 0.1350 0.1350 0 -0.01(-6.90%)
Oct 07, 2019 0.1450 0.1450 0.1450 280 +0.00(+0.00%)
Oct 04, 2019 0.1850 0.1850 0.1450 0.1450 2,100 +0.01(+7.41%)
Oct 03, 2019 0.1350 0.1350 0.1350 100 +0.00(+0.00%)
Oct 02, 2019 0.1350 0.1350 0.1350 0.1350 8,500 -0.01(-3.57%)
Sep 30, 2019 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Sep 27, 2019 0.1500 0.1500 0.1400 0.1400 7,000 +0.01(+3.70%)
Sep 26, 2019 0.1400 0.1400 0.1350 0.1350 28,600 -0.03(-18.18%)
Sep 24, 2019 0.1650 0.1650 0.1650 0 +0.02(+13.79%)
Sep 23, 2019 0.1450 0.1450 0.1450 0.1450 3,000 -0.02(-9.38%)
Sep 20, 2019 0.1600 0.1600 0.1600 0.1600 5,000 +0.00(+0.00%)
Sep 19, 2019 0.1600 0.1600 0.1600 0.1600 24,350 -0.01(-5.88%)
Sep 18, 2019 0.1700 0.1700 0.1700 0.1700 4,000 +0.01(+3.03%)
Sep 17, 2019 0.1650 0.1650 0.1650 0.1650 710 +0.02(+10.00%)
Sep 12, 2019 0.1500 0.1500 0.1500 0 -0.02(-11.76%)
Sep 10, 2019 0.1700 0.1700 0.1700 0 -0.01(-8.11%)
Sep 09, 2019 0.1850 0.1850 0.1850 0.1850 10,000 +0.04(+32.14%)
Sep 06, 2019 0.1400 0.1400 0.1400 0.1400 500 +0.00(+0.00%)
Sep 05, 2019 0.1400 0.1400 0.1400 0.1400 500 -0.00(-3.45%)
Sep 04, 2019 0.1750 0.1750 0.1450 0.1450 4,500 +0.01(+7.41%)
Aug 28, 2019 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Aug 27, 2019 0.1500 0.1500 0.1350 0.1350 14,500 -0.01(-6.90%)
Aug 22, 2019 0.1450 0.1450 0.1450 0 -0.08(-34.09%)
Aug 21, 2019 0.1250 0.2200 0.1250 0.2200 54,300 +0.10(+76.00%)
Aug 20, 2019 0.1250 0.1250 0.1250 0.1250 12,500 -0.08(-37.50%)
Aug 15, 2019 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Aug 09, 2019 0.2000 0.2000 0.2000 0 +0.08(+60.00%)
Aug 08, 2019 0.1800 0.1800 0.1250 0.1250 30,000 -0.05(-28.57%)
Aug 06, 2019 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Jul 30, 2019 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Jul 29, 2019 0.1750 0.1750 0.1750 0.1750 500 +0.01(+9.37%)
Jul 25, 2019 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jul 24, 2019 0.1600 0.1600 0.1600 0.1600 10,609 +0.03(+23.08%)
Jul 18, 2019 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jul 16, 2019 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jul 12, 2019 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jul 11, 2019 0.1300 0.1300 0.1300 0.1300 1,100 -0.04(-21.21%)
Jul 10, 2019 0.1650 0.1650 0.1650 0.1650 1,400 +0.04(+26.92%)
Jul 09, 2019 0.1300 0.1300 0.1300 0.1300 4,000 +0.00(+0.00%)
Jul 02, 2019 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jun 28, 2019 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jun 27, 2019 0.1300 0.1300 0.1300 200 +0.00(+0.00%)
Jun 26, 2019 0.1300 0.1300 0.1300 0.1300 500 -0.01(-7.14%)
Jun 25, 2019 0.1400 0.1400 0.1400 0.1400 6,000 +0.00(+0.00%)
Jun 21, 2019 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jun 20, 2019 0.1400 0.1400 0.1400 0.1400 600 +0.00(+0.00%)
Jun 18, 2019 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jun 11, 2019 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jun 10, 2019 0.1400 0.1400 0.1400 0.1400 1,040 -0.03(-17.65%)
Jun 07, 2019 0.1700 0.1700 0.1700 16 +0.00(+0.00%)
Jun 06, 2019 0.1700 0.1700 0.1700 0.1700 980 +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.