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 (%)
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.