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 31, 2023 0.1100 0.1100 0.1050 0.1050 15,500 +0.00(+0.00%)
Oct 30, 2023 0.1100 0.1100 0.1050 0.1050 27,090 -0.01(-4.55%)
Oct 27, 2023 0.1100 0.1100 0.1100 0.1100 2,100 -0.01(-4.35%)
Oct 25, 2023 0.1150 250 +0.01(+4.55%)
Oct 24, 2023 0.1050 0.1150 0.1050 0.1100 49,039 +0.00(+0.00%)
Oct 23, 2023 0.1150 0.1150 0.1050 0.1100 56,500 -0.01(-8.33%)
Oct 20, 2023 0.1150 0.1250 0.1150 0.1200 12,000 +0.00(+0.00%)
Oct 19, 2023 0.1150 0.1200 0.1150 0.1200 5,250 +0.00(+4.35%)
Oct 18, 2023 0.1050 0.1150 0.1050 0.1150 31,400 +0.01(+4.55%)
Oct 17, 2023 0.1100 0.1100 0.1100 0.1100 3,000 -0.01(-4.35%)
Oct 16, 2023 0.1150 0.1150 0.1150 0.1150 7,361 -0.00(-4.17%)
Oct 13, 2023 0.1150 0.1200 0.1100 0.1200 25,000 +0.00(+4.35%)
Oct 11, 2023 0.1150 75 +0.00(+0.00%)
Oct 10, 2023 0.1150 0.1150 0.1150 0.1150 3,025 +0.01(+4.55%)
Oct 05, 2023 0.1100 0 -0.01(-8.33%)
Oct 03, 2023 0.1200 300 +0.01(+14.29%)
Oct 02, 2023 0.1300 0.1350 0.1050 0.1050 35,000 -0.03(-19.23%)
Sep 29, 2023 0.1250 0.1300 0.1250 0.1300 31,500 +0.01(+8.33%)
Sep 28, 2023 0.1250 0.1250 0.1200 0.1200 6,008 +0.00(+4.35%)
Sep 27, 2023 0.1150 0.1150 0.1150 0.1150 9,000 +0.01(+9.52%)
Sep 26, 2023 0.1050 0.1050 0.1050 0.1050 1,500 -0.01(-4.55%)
Sep 25, 2023 0.1100 0.1100 0.1100 0.1100 20,000 +0.01(+10.00%)
Sep 21, 2023 0.1000 0 -0.01(-9.09%)
Sep 20, 2023 0.1100 0.1100 0.1100 0.1100 2,010 +0.00(+0.00%)
Sep 19, 2023 0.1100 0.1100 0.1100 0.1100 3,000 +0.00(+0.00%)
Sep 18, 2023 0.1100 0.1100 0.1100 0.1100 1,000 +0.00(+0.00%)
Sep 15, 2023 0.1200 0.1200 0.1000 0.1100 31,913 -0.01(-8.33%)
Sep 14, 2023 0.1200 0.1200 0.1200 0.1200 500 -0.01(-4.00%)
Sep 13, 2023 0.1150 0.1250 0.1000 0.1250 72,299 +0.01(+8.70%)
Sep 12, 2023 0.1150 0.1150 0.1150 0.1150 1,273 +0.00(+0.00%)
Sep 11, 2023 0.1150 0.1350 0.1100 0.1150 45,455 -0.00(-4.17%)
Sep 08, 2023 0.1200 0.1250 0.1100 0.1200 21,607 +0.00(+4.35%)
Sep 07, 2023 0.1250 0.1250 0.1150 0.1150 12,583 -0.00(-4.17%)
Sep 06, 2023 0.1250 0.1250 0.1200 0.1200 15,600 -0.02(-11.11%)
Sep 05, 2023 0.1300 0.1350 0.1300 0.1350 2,739 +0.01(+3.85%)
Sep 01, 2023 0.1300 0 +0.01(+4.00%)
Aug 31, 2023 0.1300 0.1300 0.1250 0.1250 9,250 +0.00(+0.00%)
Aug 30, 2023 0.1250 0.1250 0.1250 0.1250 1,000 -0.01(-7.41%)
Aug 29, 2023 0.1200 0.1350 0.1200 0.1350 40,500 +0.01(+8.00%)
Aug 28, 2023 0.1250 0.1250 0.1250 0.1250 2,000 +0.01(+4.17%)
Aug 25, 2023 0.1100 0.1200 0.1100 0.1200 5,735 +0.00(+4.35%)
Aug 24, 2023 0.1200 0.1200 0.1100 0.1150 9,000 -0.00(-4.17%)
Aug 23, 2023 0.1200 0.1200 0.1200 0.1200 1,050 +0.00(+4.35%)
Aug 18, 2023 0.1150 0 +0.01(+4.55%)
Aug 17, 2023 0.1150 0.1150 0.1100 0.1100 4,200 -0.01(-4.35%)
Aug 16, 2023 0.1100 0.1150 0.1100 0.1150 23,908 +0.01(+4.55%)
Aug 15, 2023 0.1150 0.1150 0.1100 0.1100 4,000 -0.01(-4.35%)
Aug 14, 2023 0.1100 0.1150 0.1000 0.1150 65,500 +0.01(+15.00%)
Aug 11, 2023 0.1150 0.1150 0.0950 0.1000 154,506 -0.01(-13.04%)
Aug 10, 2023 0.1250 0.1250 0.1150 0.1150 63,715 -0.01(-8.00%)
Aug 09, 2023 0.1500 0.1500 0.1150 0.1250 50,002 -0.02(-13.79%)
Aug 08, 2023 0.1450 0.1450 0.1450 0.1450 500 +0.01(+7.41%)
Aug 04, 2023 0.1350 0 -0.01(-3.57%)
Aug 03, 2023 0.1450 0.1500 0.1400 0.1400 15,000 -0.01(-9.68%)
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.