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 (%)
Sep 30, 2020 0.1400 0.1400 0.1400 240 +0.00(+0.00%)
Sep 29, 2020 0.1400 0.1400 0.1400 300 +0.00(+0.00%)
Sep 28, 2020 0.1350 0.1400 0.1350 0.1400 1,168 +0.00(+0.00%)
Sep 25, 2020 0.1400 0.1400 0.1400 0.1400 500 +0.01(+3.70%)
Sep 24, 2020 0.1350 0.1350 0.1350 0.1350 10,600 +0.00(+0.00%)
Sep 23, 2020 0.1450 0.1450 0.1250 0.1350 31,400 -0.03(-18.18%)
Sep 22, 2020 0.1650 0.1650 0.1650 0.1650 2,520 -0.01(-2.94%)
Sep 21, 2020 0.1700 0.1700 0.1700 108 +0.00(+0.00%)
Sep 18, 2020 0.1700 0.1700 0.1700 0.1700 2,450 +0.01(+6.25%)
Sep 17, 2020 0.1600 0.1600 0.1600 0.1600 500 +0.00(+0.00%)
Sep 16, 2020 0.1600 0.1600 0.1600 0.1600 1,940 +0.00(+0.00%)
Sep 15, 2020 0.1650 0.1650 0.1600 0.1600 18,559 +0.02(+10.34%)
Sep 14, 2020 0.1650 0.1650 0.1450 0.1450 4,227 -0.01(-6.45%)
Sep 11, 2020 0.1550 0.1550 0.1550 0.1550 4,500 +0.01(+3.33%)
Sep 10, 2020 0.1500 0.1500 0.1500 203 +0.00(+0.00%)
Sep 09, 2020 0.1500 0.1500 0.1500 350 +0.00(+0.00%)
Sep 08, 2020 0.1550 0.1550 0.1450 0.1500 24,741 -0.01(-3.23%)
Sep 04, 2020 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Sep 03, 2020 0.1550 0.1550 0.1550 0.1550 3,047 +0.01(+6.90%)
Sep 02, 2020 0.1450 0.1450 0.1450 316 +0.00(+0.00%)
Sep 01, 2020 0.1450 0.1550 0.1450 0.1450 8,054 -0.01(-3.33%)
Aug 31, 2020 0.1500 0.1500 0.1500 0.1500 2,863 +0.01(+7.14%)
Aug 28, 2020 0.1400 0.1400 0.1400 0.1400 815 +0.00(+0.00%)
Aug 27, 2020 0.1600 0.1600 0.1400 0.1400 35,404 -0.03(-20.00%)
Aug 26, 2020 0.1650 0.1800 0.1650 0.1750 17,444 +0.02(+12.90%)
Aug 25, 2020 0.1550 0.1650 0.1550 0.1550 5,095 -0.02(-11.43%)
Aug 24, 2020 0.1450 0.1750 0.1450 0.1750 31,120 +0.01(+9.37%)
Aug 21, 2020 0.1600 0.1600 0.1600 0.1600 1,500 +0.00(+0.00%)
Aug 19, 2020 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Aug 18, 2020 0.1450 0.1600 0.1450 0.1600 26,810 +0.02(+18.52%)
Aug 17, 2020 0.1400 0.1400 0.1350 0.1350 19,000 -0.01(-3.57%)
Aug 14, 2020 0.1400 0.1400 0.1400 0.1400 2,250 -0.02(-12.50%)
Aug 13, 2020 0.1500 0.1600 0.1500 0.1600 26,320 +0.02(+10.34%)
Aug 11, 2020 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Aug 10, 2020 0.1450 0.1450 0.1450 0.1450 2,188 +0.00(+0.00%)
Aug 06, 2020 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Aug 05, 2020 0.1400 0.1450 0.1400 0.1450 7,681 +0.00(+3.57%)
Aug 04, 2020 0.1400 0.1550 0.1350 0.1400 21,313 -0.01(-6.67%)
Jul 30, 2020 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 28, 2020 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Jul 27, 2020 0.1550 0.1550 0.1550 225 +0.00(+0.00%)
Jul 24, 2020 0.1550 0.1550 0.1550 0.1550 1,400 +0.01(+3.33%)
Jul 23, 2020 0.1500 0.1500 0.1450 0.1500 25,400 -0.01(-3.23%)
Jul 22, 2020 0.1550 0.1550 0.1550 267 +0.00(+0.00%)
Jul 21, 2020 0.1550 0.1550 0.1550 0.1550 5,106 +0.01(+10.71%)
Jul 20, 2020 0.1400 0.1400 0.1400 0.1400 4,345 +0.00(+0.00%)
Jul 17, 2020 0.1750 0.1750 0.1400 0.1400 64,946 -0.02(-12.50%)
Jul 16, 2020 0.1600 0.1600 0.1600 0.1600 1,800 -0.01(-3.03%)
Jul 15, 2020 0.1650 0.1700 0.1400 0.1650 10,266 +0.03(+22.22%)
Jul 14, 2020 0.1500 0.1500 0.1350 0.1350 35,114 -0.01(-10.00%)
Jul 13, 2020 0.1500 0.1500 0.1500 0.1500 8,877 -0.01(-3.23%)
Jul 10, 2020 0.1750 0.1750 0.1550 0.1550 9,326 -0.02(-11.43%)
Jul 09, 2020 0.1750 0.1800 0.1700 0.1750 9,330 -0.01(-2.78%)
Jul 08, 2020 0.1650 0.1850 0.1650 0.1800 22,169 +0.01(+5.88%)
Jul 07, 2020 0.1500 0.1700 0.1500 0.1700 43,421 +0.02(+13.33%)
Jul 06, 2020 0.1650 0.1650 0.1500 0.1500 1,895 -0.02(-9.09%)
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.