Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nio Strategic Metals Inc (TSV: NIO )

0.0600 UNCHANGED
Streaming Delayed Price Updated: 11:11 AM EDT, Jun 7, 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 (%)
Oct 29, 2021 0.0950 0.0950 0.0950 0.0950 9,000 -0.01(-9.52%)
Oct 28, 2021 0.1050 0.1050 0.1050 0.1050 1,370 +0.00(+0.00%)
Oct 26, 2021 0.0950 0.1050 0.0950 0.1050 3,601 +0.00(+0.00%)
Oct 25, 2021 0.1050 0.1050 0.1050 0.1050 10,013 +0.00(+5.00%)
Oct 22, 2021 0.1000 0.1050 0.1000 0.1000 26,900 +0.00(+0.00%)
Oct 21, 2021 0.1050 0.1100 0.0950 0.1000 80,011 +0.00(+0.00%)
Oct 20, 2021 0.1000 0.1000 0.1000 0.1000 1,700 +0.00(+0.00%)
Oct 19, 2021 0.1150 0.1200 0.1000 0.1000 71,543 -0.01(-9.09%)
Oct 18, 2021 0.1150 0.1150 0.1100 0.1100 3,404 +0.00(+0.00%)
Oct 15, 2021 0.1100 0.1150 0.1100 0.1100 13,007 -0.01(-4.35%)
Oct 14, 2021 0.1100 0.1150 0.1100 0.1150 3,008 +0.00(+0.00%)
Oct 13, 2021 0.1100 0.1150 0.1100 0.1150 1,501 +0.01(+4.55%)
Oct 12, 2021 0.1100 0.1100 0.1100 0.1100 2,001 +0.00(+0.00%)
Oct 08, 2021 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Oct 07, 2021 0.1050 0.1200 0.1050 0.1200 11,890 +0.00(+0.00%)
Oct 06, 2021 0.1200 0.1200 0.1200 0.1200 1,000 +0.01(+9.09%)
Oct 05, 2021 0.1100 0.1150 0.1100 0.1100 41,855 +0.01(+4.76%)
Oct 04, 2021 0.1250 0.1250 0.1050 0.1050 74,921 -0.03(-19.23%)
Oct 01, 2021 0.1200 0.1300 0.1150 0.1300 9,300 +0.00(+0.00%)
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%)
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.