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: 10:17 AM EDT, May 31, 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 (%)
Jan 31, 2023 0.0900 0.0950 0.0900 0.0950 59,000 +0.01(+18.75%)
Jan 30, 2023 0.1000 0.1000 0.0800 0.0800 109,028 -0.02(-20.00%)
Jan 27, 2023 0.0950 0.1000 0.0950 0.1000 62,500 +0.01(+11.11%)
Jan 26, 2023 0.0850 0.0900 0.0850 0.0900 6,001 +0.00(+5.88%)
Jan 25, 2023 0.0850 0.0850 0.0850 0.0850 1,000 +0.00(+0.00%)
Jan 24, 2023 0.0850 0.0850 0.0850 0.0850 3,200 -0.00(-5.56%)
Jan 23, 2023 0.0800 0.0900 0.0800 0.0900 39,010 +0.01(+20.00%)
Jan 20, 2023 0.0750 0.0750 0.0750 0.0750 6,500 -0.01(-6.25%)
Jan 19, 2023 0.0800 0.0800 0.0800 0.0800 1,000 +0.01(+14.29%)
Jan 18, 2023 0.0700 0.0800 0.0700 0.0700 4,361 -0.00(-6.67%)
Jan 17, 2023 0.0700 0.0800 0.0700 0.0750 52,524 -0.01(-6.25%)
Jan 16, 2023 0.0800 0.0800 0.0800 0.0800 93,040 +0.00(+0.00%)
Jan 13, 2023 0.0700 0.0800 0.0700 0.0800 77,008 +0.01(+14.29%)
Jan 12, 2023 0.0700 0.0700 0.0650 0.0700 42,615 +0.01(+7.69%)
Jan 11, 2023 0.0650 0.0650 0.0650 0.0650 1,000 +0.00(+0.00%)
Jan 10, 2023 0.0650 0.0650 0.0650 0.0650 33,400 -0.01(-7.14%)
Jan 09, 2023 0.0700 0.0700 0.0700 0.0700 14,540 +0.00(+0.00%)
Jan 06, 2023 0.0700 0.0700 0.0700 0.0700 18,892 +0.01(+7.69%)
Jan 05, 2023 0.0650 0.0650 0.0650 0.0650 1,167 +0.00(+0.00%)
Jan 04, 2023 0.0650 0.0650 0.0650 0.0650 22,000 +0.00(+0.00%)
Jan 03, 2023 0.0650 0.0650 0.0650 0.0650 1,680 +0.00(+0.00%)
Dec 29, 2022 0.0650 0 +0.01(+8.33%)
Dec 28, 2022 0.0650 0.0650 0.0600 0.0600 12,420 +0.00(+0.00%)
Dec 23, 2022 0.0600 0 +0.00(+0.00%)
Dec 22, 2022 0.0600 0.0600 0.0600 0.0600 2,000 -0.01(-14.29%)
Dec 21, 2022 0.0650 0.0700 0.0650 0.0700 52,002 +0.00(+0.00%)
Dec 19, 2022 0.0700 0 +0.00(+0.00%)
Dec 16, 2022 0.0700 0.0800 0.0700 0.0700 26,001 -0.01(-12.50%)
Dec 15, 2022 0.0800 0.0800 0.0800 0.0800 11,000 +0.01(+6.67%)
Dec 14, 2022 0.0750 0.0750 0.0750 0.0750 127,000 +0.00(+0.00%)
Dec 12, 2022 0.0750 100 +0.00(+7.14%)
Dec 09, 2022 0.0750 0.0800 0.0700 0.0700 17,500 +0.00(+0.00%)
Dec 07, 2022 0.0700 0 +0.01(+7.69%)
Dec 05, 2022 0.0650 50 +0.01(+8.33%)
Dec 01, 2022 0.0600 0 +0.00(+0.00%)
Nov 30, 2022 0.0650 0.0650 0.0600 0.0600 3,000 -0.01(-7.69%)
Nov 29, 2022 0.0650 0.0650 0.0600 0.0650 96,000 -0.01(-13.33%)
Nov 28, 2022 0.0450 0.1300 0.0450 0.0750 567,300 +0.02(+50.00%)
Nov 25, 2022 0.0550 0.0550 0.0450 0.0500 28,489 +0.00(+0.00%)
Nov 24, 2022 0.0500 0.0550 0.0500 0.0500 39,489 +0.00(+0.00%)
Nov 23, 2022 0.0500 0.0500 0.0500 0.0500 50,180 +0.00(+0.00%)
Nov 22, 2022 0.0500 0.0500 0.0500 0.0500 45,154 -0.00(-9.09%)
Nov 21, 2022 0.0600 0.0600 0.0550 0.0550 244,150 -0.02(-21.43%)
Nov 18, 2022 0.0700 0.0700 0.0700 0.0700 14,017 +0.01(+16.67%)
Nov 16, 2022 0.0600 592 +0.00(+0.00%)
Nov 15, 2022 0.0600 0.0600 0.0600 0.0600 3,250 +0.00(+0.00%)
Nov 14, 2022 0.0600 0.0600 0.0600 0.0600 30,000 +0.00(+0.00%)
Nov 11, 2022 0.0550 0.0600 0.0550 0.0600 7,001 -0.01(-7.69%)
Nov 10, 2022 0.0600 0.0650 0.0550 0.0650 161,000 +0.01(+18.18%)
Nov 09, 2022 0.0550 0.0550 0.0550 0.0550 115,000 -0.00(-8.33%)
Nov 07, 2022 0.0600 0 +0.00(+0.00%)
Nov 04, 2022 0.0600 0.0600 0.0550 0.0600 33,019 -0.01(-14.29%)
Nov 03, 2022 0.0700 0.0700 0.0700 0.0700 46,000 +0.00(+0.00%)
Nov 02, 2022 0.0700 0.0700 0.0700 0.0700 2,100 +0.01(+7.69%)
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.