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 UNCHANGED
Streaming Delayed Price Updated: 9:32 AM EDT, Jun 3, 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, 2022 0.0750 0.0800 0.0750 0.0800 241,345 +0.01(+6.67%)
May 30, 2022 0.0750 0.0750 0.0750 0.0750 26,500 +0.00(+0.00%)
May 27, 2022 0.0750 0.0750 0.0750 0.0750 1,350 +0.00(+0.00%)
May 26, 2022 0.0750 0.0750 0.0750 0.0750 33,000 +0.01(+15.38%)
May 25, 2022 0.0800 0.0800 0.0650 0.0650 31,009 -0.01(-13.33%)
May 24, 2022 0.0750 0.0750 0.0750 0.0750 1,000 -0.01(-6.25%)
May 20, 2022 0.0800 0 -0.01(-11.11%)
May 19, 2022 0.0900 0.0900 0.0900 0.0900 1,000 +0.01(+20.00%)
May 18, 2022 0.0900 0.0950 0.0750 0.0750 38,000 -0.01(-6.25%)
May 17, 2022 0.0800 0.0800 0.0800 0.0800 3,000 +0.01(+6.67%)
May 16, 2022 0.0800 0.0900 0.0750 0.0750 81,253 +0.00(+7.14%)
May 13, 2022 0.0600 0.0800 0.0500 0.0700 216,060 +0.01(+7.69%)
May 12, 2022 0.0600 0.0650 0.0600 0.0650 12,965 -0.01(-7.14%)
May 11, 2022 0.0700 0.0700 0.0700 0.0700 4,332 +0.00(+0.00%)
May 10, 2022 0.0700 0.0700 0.0700 0.0700 1,017 +0.01(+7.69%)
May 09, 2022 0.0700 0.0700 0.0650 0.0650 37,000 -0.01(-13.33%)
May 06, 2022 0.0750 0.0750 0.0700 0.0750 13,038 -0.01(-6.25%)
May 05, 2022 0.0700 0.0800 0.0700 0.0800 3,343 +0.00(+0.00%)
May 04, 2022 0.0700 0.0800 0.0700 0.0800 3,204 +0.00(+0.00%)
May 02, 2022 0.0800 550 +0.00(+0.00%)
Apr 29, 2022 0.0800 0.0800 0.0800 0.0800 5,276 +0.01(+6.67%)
Apr 28, 2022 0.0750 0.0750 0.0750 0.0750 19,946 +0.00(+0.00%)
Apr 27, 2022 0.0750 0.0750 0.0750 0.0750 11,500 -0.01(-6.25%)
Apr 26, 2022 0.0750 0.0800 0.0750 0.0800 2,783 +0.00(+0.00%)
Apr 25, 2022 0.0750 0.0800 0.0750 0.0800 21,650 +0.00(+0.00%)
Apr 21, 2022 0.0800 0 +0.00(+0.00%)
Apr 19, 2022 0.0800 731 -0.01(-11.11%)
Apr 18, 2022 0.0950 0.0950 0.0900 0.0900 189,483 -0.01(-5.26%)
Apr 14, 2022 0.0950 0 +0.00(+0.00%)
Apr 13, 2022 0.0900 0.0950 0.0900 0.0950 11,900 +0.00(+0.00%)
Apr 12, 2022 0.0950 0.0950 0.0900 0.0950 27,000 +0.00(+0.00%)
Apr 11, 2022 0.0950 0.0950 0.0950 0.0950 36,630 +0.00(+0.00%)
Apr 08, 2022 0.0950 0.0950 0.0950 0.0950 37,278 -0.01(-5.00%)
Apr 05, 2022 0.0950 0.1000 1,443 +0.01(+5.26%)
Apr 04, 2022 0.0950 0.0950 0.0900 0.0950 77,395 +0.00(+0.00%)
Apr 01, 2022 0.1000 0.1000 0.0950 0.0950 41,650 +0.00(+0.00%)
Mar 31, 2022 0.1000 0.1000 0.0950 0.0950 85,601 -0.01(-5.00%)
Mar 30, 2022 0.0950 0.1000 0.0950 0.1000 42,355 +0.00(+0.00%)
Mar 29, 2022 0.1000 0.1000 0.1000 0.1000 777 +0.00(+0.00%)
Mar 28, 2022 0.1000 0.1000 0.0950 0.1000 292,152 +0.00(+0.00%)
Mar 25, 2022 0.0950 0.1000 0.0950 0.1000 106,561 +0.01(+11.11%)
Mar 24, 2022 0.0950 0.0950 0.0900 0.0900 78,829 -0.01(-5.26%)
Mar 23, 2022 0.0950 0.0950 0.0900 0.0950 234,500 +0.00(+0.00%)
Mar 22, 2022 0.1000 0.1000 0.0950 0.0950 35,598 +0.00(+0.00%)
Mar 21, 2022 0.1000 0.1000 0.0950 0.0950 31,520 -0.01(-5.00%)
Mar 18, 2022 0.0950 0.1000 0.0950 0.1000 11,001 +0.01(+5.26%)
Mar 17, 2022 0.0950 0.0950 0.0950 0.0950 35,005 +0.01(+5.56%)
Mar 16, 2022 0.1050 0.1050 0.0900 0.0900 34,800 -0.01(-10.00%)
Mar 15, 2022 0.1000 0.1000 0.1000 0.1000 10,239 +0.00(+0.00%)
Mar 14, 2022 0.1050 0.1050 0.1000 0.1000 134,977 -0.00(-4.76%)
Mar 11, 2022 0.0950 0.1050 0.0950 0.1050 27,507 +0.00(+5.00%)
Mar 10, 2022 0.1050 0.1050 0.1000 0.1000 38,073 +0.00(+0.00%)
Mar 09, 2022 0.1000 0.1050 0.0950 0.1000 95,040 +0.00(+0.00%)
Mar 08, 2022 0.1050 0.1100 0.1000 0.1000 113,682 -0.01(-9.09%)
Mar 07, 2022 0.1200 0.1200 0.1100 0.1100 24,702 +0.00(+0.00%)
Mar 04, 2022 0.1100 0.1100 0.1050 0.1100 58,805 +0.01(+4.76%)
Mar 03, 2022 0.1050 0.1050 0.1050 0.1050 2,531 -0.01(-4.55%)
Mar 02, 2022 0.1050 0.1200 0.1050 0.1100 195,600 +0.01(+4.76%)
Mar 01, 2022 0.1100 0.1100 0.1050 0.1050 17,508 -0.01(-4.55%)
Feb 28, 2022 0.1150 0.1150 0.1050 0.1100 94,190 -0.01(-8.33%)
Feb 25, 2022 0.1250 0.1250 0.1200 0.1200 26,258 +0.01(+9.09%)
Feb 24, 2022 0.1250 0.1250 0.1100 0.1100 52,377 -0.01(-8.33%)
Feb 23, 2022 0.1300 0.1300 0.1200 0.1200 16,112 -0.02(-11.11%)
Feb 22, 2022 0.1350 0.1350 0.1300 0.1350 23,202 -0.01(-3.57%)
Feb 18, 2022 0.1400 0 -0.01(-9.68%)
Feb 17, 2022 0.1300 0.1550 0.1250 0.1550 110,061 +0.02(+19.23%)
Feb 16, 2022 0.1250 0.1300 0.1250 0.1300 65,631 +0.01(+8.33%)
Feb 15, 2022 0.1300 0.1300 0.1200 0.1200 72,864 -0.01(-7.69%)
Feb 14, 2022 0.1450 0.1500 0.1300 0.1300 35,377 -0.01(-10.34%)
Feb 09, 2022 0.1450 247 -0.01(-6.45%)
Feb 08, 2022 0.1600 0.1600 0.1550 0.1550 50,223 -0.01(-3.13%)
Feb 07, 2022 0.1500 0.1650 0.1500 0.1600 74,721 +0.01(+6.67%)
Feb 04, 2022 0.1350 0.1500 0.1350 0.1500 237,416 +0.01(+7.14%)
Feb 03, 2022 0.1350 0.1400 0.1400 32,583 +0.01(+7.69%)
Feb 02, 2022 0.1300 0.1300 0.1250 0.1300 75,221 +0.01(+4.00%)
Feb 01, 2022 0.1300 0.1300 0.1250 0.1250 4,500 +0.01(+8.70%)
Jan 31, 2022 0.1150 0.1150 0.1150 0.1150 8,446 -0.00(-4.17%)
Jan 28, 2022 0.1200 0.1200 0.1200 0.1200 9,502 +0.00(+0.00%)
Jan 27, 2022 0.1300 0.1300 0.1200 0.1200 12,530 -0.01(-4.00%)
Jan 26, 2022 0.1350 0.1350 0.1250 0.1250 5,402 -0.01(-3.85%)
Jan 25, 2022 0.1200 0.1300 0.1200 0.1300 70,623 +0.01(+8.33%)
Jan 24, 2022 0.1250 0.1250 0.1200 0.1200 13,823 -0.01(-7.69%)
Jan 21, 2022 0.1300 0.1300 0.1300 0.1300 16,000 +0.01(+4.00%)
Jan 20, 2022 0.1250 0.1250 0.1250 0.1250 13,600 +0.00(+0.00%)
Jan 19, 2022 0.1250 0.1300 0.1250 0.1250 35,500 -0.01(-3.85%)
Jan 18, 2022 0.1300 0.1300 0.1250 0.1300 24,867 +0.00(+0.00%)
Jan 17, 2022 0.1100 0.1300 0.1100 0.1300 133,081 +0.03(+23.81%)
Jan 13, 2022 0.1050 0 +0.00(+5.00%)
Jan 12, 2022 0.1050 0.1050 0.1000 0.1000 47,004 -0.01(-9.09%)
Jan 11, 2022 0.1100 0.1100 0.1100 0.1100 1,100 +0.01(+10.00%)
Jan 10, 2022 0.1000 0.1000 0.1000 0.1000 16,571 +0.01(+5.26%)
Jan 07, 2022 0.1000 0.1000 0.0950 0.0950 105,221 -0.02(-17.39%)
Jan 05, 2022 0.1150 0.1150 0.1150 431 +0.01(+4.55%)
Dec 31, 2021 0.1100 0.1100 0.1100 1,440 +0.01(+10.00%)
Dec 30, 2021 0.1050 0.1100 0.1000 0.1000 114,477 +0.01(+5.26%)
Dec 29, 2021 0.0950 0.1050 0.0950 0.0950 16,139 +0.00(+0.00%)
Dec 24, 2021 0.0950 0.0950 0.0950 0 -0.01(-13.64%)
Dec 23, 2021 0.1050 0.1100 0.0900 0.1100 42,066 +0.01(+15.79%)
Dec 22, 2021 0.0950 0.0950 0.0950 0.0950 14,239 -0.01(-9.52%)
Dec 21, 2021 0.1050 0.1050 0.1050 0.1050 1,537 +0.01(+10.53%)
Dec 20, 2021 0.1050 0.1050 0.0950 0.0950 7,286 -0.01(-13.64%)
Dec 17, 2021 0.1100 0.1100 0.1100 0.1100 1,600 +0.01(+15.79%)
Dec 16, 2021 0.0950 0.0950 0.0950 0.0950 6,016 -0.01(-5.00%)
Dec 15, 2021 0.1000 0.1000 0.1000 0.1000 7,100 -0.00(-4.76%)
Dec 14, 2021 0.1000 0.1050 0.1000 0.1050 20,000 +0.01(+16.67%)
Dec 13, 2021 0.1200 0.1200 0.0900 0.0900 45,893 -0.01(-14.29%)
Dec 10, 2021 0.1250 0.1250 0.1050 0.1050 221,275 -0.02(-16.00%)
Dec 09, 2021 0.1300 0.1300 0.1250 0.1250 6,500 +0.00(+0.00%)
Dec 08, 2021 0.1450 0.1450 0.1250 0.1250 18,665 -0.02(-13.79%)
Dec 07, 2021 0.1400 0.1450 0.1400 0.1450 5,531 +0.00(+3.57%)
Dec 06, 2021 0.1400 0.1400 0.1400 0.1400 917 +0.00(+0.00%)
Dec 03, 2021 0.1400 0.1400 0.1400 0.1400 1,018 +0.01(+7.69%)
Dec 02, 2021 0.1250 0.1400 0.1250 0.1300 9,790 +0.01(+4.00%)
Nov 30, 2021 0.1250 0.1250 0.1250 1 -0.01(-3.85%)
Nov 26, 2021 0.1300 0.1300 0.1300 375 -0.01(-3.70%)
Nov 24, 2021 0.1350 0.1350 0.1350 2 +0.01(+8.00%)
Nov 23, 2021 0.1450 0.1450 0.1250 0.1250 21,881 +0.01(+4.17%)
Nov 22, 2021 0.1150 0.1450 0.1150 0.1200 14,313 +0.00(+4.35%)
Nov 19, 2021 0.1150 0.1150 0.1150 0.1150 960 -0.00(-4.17%)
Nov 17, 2021 0.1200 0.1200 0.1200 15 -0.01(-7.69%)
Nov 16, 2021 0.1300 0.1300 0.1300 0.1300 651 +0.01(+4.00%)
Nov 15, 2021 0.1250 0.1300 0.1200 0.1250 51,082 +0.00(+0.00%)
Nov 12, 2021 0.1350 0.1400 0.1250 0.1250 112,225 -0.02(-13.79%)
Nov 11, 2021 0.1400 0.1450 0.1200 0.1450 131,335 +0.01(+11.54%)
Nov 10, 2021 0.0950 0.1300 240,097 +0.02(+18.18%)
Nov 09, 2021 0.1100 0.1100 0.1100 0.1100 2,520 +0.01(+10.00%)
Nov 08, 2021 0.1000 0.1000 0.1000 0.1000 3,038 -0.01(-9.09%)
Nov 05, 2021 0.1050 0.1100 0.1050 0.1100 8,640 +0.01(+10.00%)
Nov 04, 2021 0.1000 0.1050 0.1000 0.1000 11,300 +0.01(+5.26%)
Nov 03, 2021 0.0950 0.0950 0.0950 0.0950 11,025 +0.00(+0.00%)
Nov 02, 2021 0.0900 0.0950 0.0900 0.0950 85,144 -0.01(-5.00%)
Nov 01, 2021 0.1000 0.0950 0.0950 0.1000 6,016 +0.01(+5.26%)
Oct 29, 2021 0.0950 0.0950 0.0950 0.0950 9,000 -0.01(-9.52%)
Oct 28, 2021 0.1050 0.1050 0.1050 0.1050 1,370 +0.00(+0.00%)
Oct 26, 2021 0.0950 0.1050 0.0950 0.1050 3,601 +0.00(+0.00%)
Oct 25, 2021 0.1050 0.1050 0.1050 0.1050 10,013 +0.00(+5.00%)
Oct 22, 2021 0.1000 0.1050 0.1000 0.1000 26,900 +0.00(+0.00%)
Oct 21, 2021 0.1050 0.1100 0.0950 0.1000 80,011 +0.00(+0.00%)
Oct 20, 2021 0.1000 0.1000 0.1000 0.1000 1,700 +0.00(+0.00%)
Oct 19, 2021 0.1150 0.1200 0.1000 0.1000 71,543 -0.01(-9.09%)
Oct 18, 2021 0.1150 0.1150 0.1100 0.1100 3,404 +0.00(+0.00%)
Oct 15, 2021 0.1100 0.1150 0.1100 0.1100 13,007 -0.01(-4.35%)
Oct 14, 2021 0.1100 0.1150 0.1100 0.1150 3,008 +0.00(+0.00%)
Oct 13, 2021 0.1100 0.1150 0.1100 0.1150 1,501 +0.01(+4.55%)
Oct 12, 2021 0.1100 0.1100 0.1100 0.1100 2,001 +0.00(+0.00%)
Oct 08, 2021 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Oct 07, 2021 0.1050 0.1200 0.1050 0.1200 11,890 +0.00(+0.00%)
Oct 06, 2021 0.1200 0.1200 0.1200 0.1200 1,000 +0.01(+9.09%)
Oct 05, 2021 0.1100 0.1150 0.1100 0.1100 41,855 +0.01(+4.76%)
Oct 04, 2021 0.1250 0.1250 0.1050 0.1050 74,921 -0.03(-19.23%)
Oct 01, 2021 0.1200 0.1300 0.1150 0.1300 9,300 +0.00(+0.00%)
Sep 30, 2021 0.1300 0.1300 0.1300 0.1300 4,050 +0.01(+4.00%)
Sep 27, 2021 0.1250 0.1250 0.1250 50 -0.01(-3.85%)
Sep 24, 2021 0.1300 0.1300 0.1300 0.1300 1,076 +0.01(+4.00%)
Sep 23, 2021 0.1250 0.1250 0.1250 0.1250 500 -0.01(-7.41%)
Sep 22, 2021 0.1350 0.1350 0.1350 0.1350 843 +0.01(+8.00%)
Sep 21, 2021 0.1350 0.1350 0.1250 0.1250 3,050 -0.01(-3.85%)
Sep 20, 2021 0.1250 0.1350 0.1250 0.1300 17,023 +0.01(+4.00%)
Sep 16, 2021 0.1250 0.1250 0.1250 242 -0.01(-7.41%)
Sep 15, 2021 0.1350 0.1350 0.1350 0.1350 1,070 +0.00(+0.00%)
Sep 14, 2021 0.1300 0.1350 0.1300 0.1350 3,110 +0.01(+3.85%)
Sep 13, 2021 0.1400 0.1400 0.1300 0.1300 4,198 -0.01(-3.70%)
Sep 10, 2021 0.1350 0.1350 0.1350 0.1350 91,900 +0.02(+12.50%)
Sep 09, 2021 0.1350 0.1350 0.1200 0.1200 2,730 +0.00(+0.00%)
Sep 08, 2021 0.1250 0.1250 0.1200 0.1200 1,506 +0.00(+0.00%)
Sep 07, 2021 0.1350 0.1350 0.1200 0.1200 26,278 -0.02(-11.11%)
Sep 03, 2021 0.1350 0.1350 0.1350 0 +0.02(+12.50%)
Sep 01, 2021 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Aug 31, 2021 0.1200 0.1250 0.1200 0.1250 41,802 +0.01(+8.70%)
Aug 30, 2021 0.1200 0.1200 0.1150 0.1150 6,705 -0.00(-4.17%)
Aug 26, 2021 0.1200 0.1200 0.1200 8 +0.00(+0.00%)
Aug 25, 2021 0.1200 0.1200 0.1200 0.1200 3,303 +0.00(+0.00%)
Aug 24, 2021 0.1200 0.1200 0.1150 0.1200 3,381 +0.00(+0.00%)
Aug 23, 2021 0.1200 0.1200 0.1200 0.1200 5,375 +0.00(+4.35%)
Aug 20, 2021 0.1150 0.1150 0.1150 0.1150 1,611 +0.00(+0.00%)
Aug 18, 2021 0.1150 0.1150 0.1150 14 -0.00(-4.17%)
Aug 17, 2021 0.1200 0.1200 0.1200 0.1200 40,550 +0.00(+0.00%)
Aug 13, 2021 0.1200 0.1200 0.1200 31 -0.01(-4.00%)
Aug 12, 2021 0.1200 0.1250 0.1200 0.1250 18,303 +0.00(+0.00%)
Aug 10, 2021 0.1250 0.1250 0.1250 1 +0.00(+0.00%)
Aug 09, 2021 0.1300 0.1300 0.1250 0.1250 4,624 +0.00(+0.00%)
Aug 06, 2021 0.1250 0.1250 0.1250 0.1250 1,000 +0.01(+4.17%)
Aug 05, 2021 0.1200 0.1200 0.1200 0.1200 8,000 +0.00(+0.00%)
Aug 04, 2021 0.1200 0.1200 0.1200 0.1200 6,656 -0.01(-7.69%)
Aug 03, 2021 0.1300 0.1300 0.1300 0.1300 1,050 +0.00(+0.00%)
Jul 30, 2021 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jul 29, 2021 0.1300 0.1300 0.1300 0.1300 1,100 +0.01(+4.00%)
Jul 28, 2021 0.1250 0.1250 0.1250 0.1250 5,310 +0.01(+4.17%)
Jul 27, 2021 0.1250 0.1250 0.1200 0.1200 18,001 -0.01(-4.00%)
Jul 26, 2021 0.1250 0.1250 0.1250 0.1250 3,003 +0.01(+4.17%)
Jul 22, 2021 0.1200 0.1200 0.1200 113 -0.01(-4.00%)
Jul 21, 2021 0.1300 0.1300 0.1250 0.1250 2,000 -0.01(-3.85%)
Jul 20, 2021 0.1350 0.1350 0.1300 0.1300 3,556 -0.01(-3.70%)
Jul 19, 2021 0.1300 0.1350 0.1300 0.1350 8,536 +0.01(+3.85%)
Jul 16, 2021 0.1250 0.1300 0.1250 0.1300 3,764 +0.01(+4.00%)
Jul 15, 2021 0.1350 0.1350 0.1250 0.1250 9,500 -0.01(-3.85%)
Jul 14, 2021 0.1300 0.1300 0.1300 0.1300 2,600 +0.01(+8.33%)
Jul 13, 2021 0.1200 0.1200 0.1200 0.1200 1,500 -0.01(-4.00%)
Jul 12, 2021 0.1200 0.1250 0.1200 0.1250 8,162 -0.01(-3.85%)
Jul 09, 2021 0.1200 0.1300 0.1200 0.1300 15,000 +0.00(+0.00%)
Jul 08, 2021 0.1300 0.1300 0.1300 0.1300 1,090 +0.01(+8.33%)
Jul 07, 2021 0.1300 0.1300 0.1200 0.1200 10,000 -0.01(-7.69%)
Jul 06, 2021 0.1300 0.1300 0.1300 0.1300 1,000 +0.00(+0.00%)
Jul 05, 2021 0.1300 0.1300 0.1300 0.1300 605 +0.00(+0.00%)
Jul 02, 2021 0.1300 0.1300 0.1300 0.1300 9,210 +0.01(+8.33%)
Jun 25, 2021 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Jun 23, 2021 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jun 22, 2021 0.1200 0.1250 0.1200 0.1250 19,720 +0.01(+4.17%)
Jun 21, 2021 0.1250 0.1250 0.1200 0.1200 18,700 -0.01(-4.00%)
Jun 18, 2021 0.1200 0.1250 0.1200 0.1250 5,817 +0.00(+0.00%)
Jun 17, 2021 0.1250 0.1250 0.1250 0.1250 11,050 -0.01(-3.85%)
Jun 16, 2021 0.1300 0.1300 0.1300 0.1300 2,256 +0.00(+0.00%)
Jun 15, 2021 0.1300 0.1300 0.1300 0.1300 8,000 +0.01(+4.00%)
Jun 14, 2021 0.1250 0.1250 0.1250 0.1250 4,100 +0.00(+0.00%)
Jun 11, 2021 0.1300 0.1300 0.1250 0.1250 2,900 -0.01(-3.85%)
Jun 10, 2021 0.1250 0.1300 0.1250 0.1300 30,500 +0.01(+4.00%)
Jun 09, 2021 0.1250 0.1250 0.1250 0.1250 600 +0.00(+0.00%)
Jun 08, 2021 0.1250 0.1250 0.1250 0.1250 5,425 +0.01(+4.17%)
Jun 07, 2021 0.1200 0.1200 0.1200 0.1200 24,040 +0.00(+0.00%)
Jun 04, 2021 0.1300 0.1300 0.1200 0.1200 29,457 -0.01(-4.00%)
Jun 03, 2021 12.50 0.1250 0.1250 0.1250 400,000 +0.00(+0.00%)
Jun 02, 2021 0.1250 0.1250 0.1250 0.1250 16,500 +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.