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 +0.0050 (+8.33%)
Streaming Delayed Price Updated: 9:33 AM EDT, Jun 21, 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 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.