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, 2023 0.1000 0.1200 0.1000 0.1200 213,680 +0.01(+14.29%)
Mar 30, 2023 0.1050 0.1050 0.1000 0.1050 22,256 +0.00(+0.00%)
Mar 29, 2023 0.1050 0.1050 0.1050 0.1050 2,000 -0.01(-4.55%)
Mar 27, 2023 0.1100 0 +0.00(+0.00%)
Mar 24, 2023 0.1000 0.1100 0.1000 0.1100 24,500 +0.01(+10.00%)
Mar 23, 2023 0.1000 0.1050 0.1000 0.1000 5,200 +0.00(+0.00%)
Mar 22, 2023 0.1050 0.1050 0.1000 0.1000 25,000 -0.01(-9.09%)
Mar 21, 2023 0.1100 0.1100 0.1100 0.1100 10,000 +0.00(+0.00%)
Mar 20, 2023 0.0950 0.1100 0.0950 0.1100 51,100 +0.00(+0.00%)
Mar 17, 2023 0.1000 0.1100 0.1000 0.1100 36,500 +0.01(+10.00%)
Mar 16, 2023 0.1050 0.1050 0.1000 0.1000 22,500 -0.00(-4.76%)
Mar 14, 2023 0.1050 0 +0.01(+10.53%)
Mar 13, 2023 0.1050 0.1050 0.0950 0.0950 3,501 -0.01(-5.00%)
Mar 10, 2023 0.1000 0.1000 0.1000 0.1000 1,000 +0.01(+5.26%)
Mar 09, 2023 0.1000 0.1050 0.0950 0.0950 13,000 +0.00(+0.00%)
Mar 08, 2023 0.0950 0.0950 0.0950 0.0950 19,001 +0.00(+0.00%)
Mar 03, 2023 0.0950 280 +0.01(+5.56%)
Mar 02, 2023 0.0900 0.0900 0.0900 0.0900 5,500 +0.00(+0.00%)
Mar 01, 2023 0.0950 0.1000 0.0750 0.0900 80,050 +0.00(+5.88%)
Feb 28, 2023 0.0900 0.1000 0.0850 0.0850 50,868 -0.00(-5.56%)
Feb 27, 2023 0.1050 0.1050 0.0900 0.0900 55,459 -0.02(-18.18%)
Feb 24, 2023 0.1100 0.1100 0.1100 0.1100 1,005 +0.01(+4.76%)
Feb 23, 2023 0.1100 0.1100 0.1050 0.1050 16,000 -0.01(-4.55%)
Feb 22, 2023 0.1150 0.1150 0.1100 0.1100 36,600 -0.01(-4.35%)
Feb 21, 2023 0.1200 0.1200 0.1150 0.1150 38,001 -0.00(-4.17%)
Feb 17, 2023 0.1200 0 +0.00(+0.00%)
Feb 16, 2023 0.1200 0.1200 0.1200 0.1200 1,951 +0.01(+9.09%)
Feb 14, 2023 0.1100 100 +0.00(+0.00%)
Feb 13, 2023 0.1150 0.1150 0.1100 0.1100 45,710 -0.01(-8.33%)
Feb 10, 2023 0.1250 0.1250 0.1200 0.1200 43,500 -0.01(-4.00%)
Feb 09, 2023 0.1250 0.1250 0.1250 0.1250 3,000 +0.00(+0.00%)
Feb 08, 2023 0.1250 0.1300 0.1250 0.1250 60,175 +0.01(+4.17%)
Feb 07, 2023 0.1250 0.1250 0.1200 0.1200 22,352 +0.00(+0.00%)
Feb 06, 2023 0.1150 0.1200 0.1150 0.1200 20,360 +0.00(+4.35%)
Feb 03, 2023 0.1050 0.1150 0.1050 0.1150 9,200 +0.01(+4.55%)
Feb 02, 2023 0.1100 0.1100 0.1100 0.1100 11,238 +0.01(+4.76%)
Feb 01, 2023 0.1050 0.1150 0.1000 0.1050 44,500 +0.01(+10.53%)
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%)
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.