Skip to main content

Nio Strategic Metals Inc (TSV: NIO )

0.0550 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.