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 (%)
Mar 31, 2021 0.1450 0.1450 0.1300 0.1300 32,980 -0.01(-10.34%)
Mar 30, 2021 0.1450 0.1450 0.1450 10 +0.00(+0.00%)
Mar 29, 2021 0.1350 0.1450 0.1350 0.1450 17,023 +0.01(+7.41%)
Mar 26, 2021 0.1450 0.1450 0.1350 0.1350 5,150 -0.01(-6.90%)
Mar 25, 2021 0.1450 0.1450 0.1450 0.1450 1,606 +0.00(+3.57%)
Mar 24, 2021 0.1450 0.1450 0.1350 0.1400 5,690 -0.00(-3.45%)
Mar 23, 2021 0.1300 0.1450 0.1300 0.1450 1,130 +0.00(+0.00%)
Mar 22, 2021 0.1450 0.1500 0.1350 0.1450 97,201 +0.00(+3.57%)
Mar 19, 2021 0.1300 0.1400 0.1300 0.1400 11,052 +0.00(+0.00%)
Mar 18, 2021 0.1400 0.1400 0.1400 0.1400 1,140 +0.00(+0.00%)
Mar 17, 2021 0.1350 0.1400 0.1350 0.1400 12,800 +0.01(+7.69%)
Mar 16, 2021 0.1300 0.1300 0.1300 0.1300 34,205 -0.01(-10.34%)
Mar 15, 2021 0.1400 0.1450 0.1400 0.1450 43,720 +0.01(+7.41%)
Mar 12, 2021 0.1400 0.1450 0.1350 0.1350 14,750 -0.01(-3.57%)
Mar 11, 2021 0.1400 0.1450 0.1350 0.1400 100,710 +0.01(+3.70%)
Mar 10, 2021 0.1450 0.1450 0.1350 0.1350 47,402 -0.01(-3.57%)
Mar 09, 2021 0.1550 0.1550 0.1400 0.1400 23,632 -0.01(-6.67%)
Mar 08, 2021 0.1450 0.1500 0.1350 0.1500 12,100 +0.01(+11.11%)
Mar 05, 2021 0.1500 0.1500 0.1350 0.1350 17,259 -0.01(-3.57%)
Mar 04, 2021 0.1500 0.1500 0.1400 0.1400 36,544 -0.01(-9.68%)
Mar 03, 2021 0.1500 0.1550 0.1400 0.1550 74,183 +0.01(+6.90%)
Mar 02, 2021 0.1450 0.1450 0.1450 0.1450 29,169 -0.01(-3.33%)
Mar 01, 2021 0.1550 0.1550 0.1500 0.1500 40,365 +0.00(+0.00%)
Feb 26, 2021 0.1600 0.1600 0.1500 0.1500 14,140 -0.01(-3.23%)
Feb 25, 2021 0.1650 0.1650 0.1550 0.1550 22,258 -0.01(-3.13%)
Feb 24, 2021 0.1600 0.1600 0.1500 0.1600 116,616 +0.01(+3.23%)
Feb 23, 2021 0.1700 0.1700 0.1550 0.1550 38,446 -0.01(-3.13%)
Feb 22, 2021 0.1600 0.1600 0.1600 0.1600 9,815 +0.00(+0.00%)
Feb 19, 2021 0.1600 0.1600 0.1550 0.1600 58,554 +0.01(+3.23%)
Feb 18, 2021 0.1550 0.1550 0.1500 0.1550 26,320 +0.01(+3.33%)
Feb 17, 2021 0.1550 0.1600 0.1500 0.1500 16,656 +0.01(+7.14%)
Feb 16, 2021 0.1500 0.1500 0.1400 0.1400 7,162 -0.01(-6.67%)
Feb 12, 2021 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Feb 11, 2021 0.1450 0.1500 0.1400 0.1500 42,759 +0.00(+0.00%)
Feb 10, 2021 0.1500 0.1550 0.1500 0.1500 13,415 +0.00(+0.00%)
Feb 09, 2021 0.1600 0.1600 0.1500 0.1500 103,438 -0.01(-3.23%)
Feb 08, 2021 0.1550 0.1550 0.1500 0.1550 20,869 +0.01(+3.33%)
Feb 05, 2021 0.1600 0.1600 0.1500 0.1500 122,847 -0.02(-9.09%)
Feb 04, 2021 0.1650 0.1650 0.1550 0.1650 10,759 +0.01(+3.13%)
Feb 03, 2021 0.1600 0.1600 0.1550 0.1600 16,380 +0.01(+3.23%)
Feb 02, 2021 0.1600 0.1750 0.1400 0.1550 174,639 +0.01(+3.33%)
Feb 01, 2021 0.1550 0.1600 0.1500 0.1500 40,836 -0.01(-3.23%)
Jan 29, 2021 0.1700 0.1700 0.1500 0.1550 143,420 -0.01(-3.13%)
Jan 28, 2021 0.1600 0.1600 0.1600 0.1600 42,305 +0.01(+3.23%)
Jan 27, 2021 0.1600 0.1600 0.1550 0.1550 26,181 +0.00(+0.00%)
Jan 26, 2021 0.1600 0.1700 0.1550 0.1550 93,821 -0.01(-3.13%)
Jan 25, 2021 0.1700 0.1700 0.1550 0.1600 68,798 -0.01(-5.88%)
Jan 22, 2021 0.1700 0.1750 0.1650 0.1700 64,810 +0.00(+0.00%)
Jan 21, 2021 0.1600 0.1700 0.1600 0.1700 103,750 +0.01(+3.03%)
Jan 20, 2021 0.1650 0.1650 0.1650 0.1650 3,371 +0.00(+0.00%)
Jan 19, 2021 0.1650 0.1750 0.1650 0.1650 49,322 -0.01(-5.71%)
Jan 18, 2021 0.1800 0.1800 0.1750 0.1750 11,112 -0.01(-2.78%)
Jan 15, 2021 0.1850 0.1850 0.1700 0.1800 45,454 +0.01(+2.86%)
Jan 14, 2021 0.1800 0.1800 0.1750 0.1750 5,455 +0.00(+2.94%)
Jan 13, 2021 0.1800 0.1800 0.1700 0.1700 25,919 -0.00(-2.86%)
Jan 12, 2021 0.1800 0.1850 0.1650 0.1750 112,600 +0.00(+2.94%)
Jan 11, 2021 0.1900 0.1900 0.1500 0.1700 214,926 +0.01(+6.25%)
Jan 08, 2021 0.1700 0.1750 0.1600 0.1600 67,189 -0.01(-5.88%)
Jan 07, 2021 0.1700 0.1700 0.1600 0.1700 35,272 +0.01(+6.25%)
Jan 06, 2021 0.1700 0.1700 0.1550 0.1600 90,503 -0.01(-5.88%)
Jan 05, 2021 0.1750 0.1750 0.1700 0.1700 189,179 +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.