Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nio Strategic Metals Inc (TSV: NIO )

0.0550 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 17, 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, 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.