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 (%)
Jul 31, 2023 0.1500 0.1500 0.1500 0.1500 13,487 +0.00(+0.00%)
Jul 28, 2023 0.1400 0.1500 0.1350 0.1500 45,000 +0.01(+7.14%)
Jul 27, 2023 0.1400 0.1400 0.1300 0.1400 6,500 -0.00(-3.45%)
Jul 26, 2023 0.1300 0.1450 0.1300 0.1450 101,000 +0.02(+16.00%)
Jul 25, 2023 0.1250 0.1300 0.1150 0.1250 43,000 +0.01(+4.17%)
Jul 24, 2023 0.1250 0.1250 0.1200 0.1200 5,510 -0.01(-7.69%)
Jul 21, 2023 0.1250 0.1300 0.1250 0.1300 46,920 +0.01(+8.33%)
Jul 20, 2023 0.1300 0.1300 0.1200 0.1200 12,100 -0.01(-4.00%)
Jul 19, 2023 0.1250 0.1250 0.1250 0.1250 10,700 +0.00(+0.00%)
Jul 18, 2023 0.1300 0.1300 0.1200 0.1250 37,000 -0.01(-3.85%)
Jul 17, 2023 0.1300 0.1300 0.1300 0.1300 5,000 +0.00(+0.00%)
Jul 14, 2023 0.1400 0.1400 0.1200 0.1300 224,904 -0.02(-13.33%)
Jul 13, 2023 0.1400 0.1500 0.1400 0.1500 257,900 +0.02(+15.38%)
Jul 12, 2023 0.1300 0.1300 0.1300 0.1300 1,500 -0.01(-7.14%)
Jul 11, 2023 0.1350 0.1400 0.1250 0.1400 122,245 +0.00(+0.00%)
Jul 10, 2023 0.1400 0.1400 0.1400 0.1400 1,500 +0.00(+0.00%)
Jul 06, 2023 0.1400 0 -0.00(-3.45%)
Jul 05, 2023 0.1400 0.1450 0.1350 0.1450 39,500 +0.01(+11.54%)
Jul 04, 2023 0.1300 0.1300 0.1300 0.1300 15,105 -0.01(-7.14%)
Jun 29, 2023 0.1400 0 -0.00(-3.45%)
Jun 28, 2023 0.1350 0.1450 0.1350 0.1450 7,070 +0.00(+0.00%)
Jun 27, 2023 0.1350 0.1450 0.1350 0.1450 6,000 +0.00(+3.57%)
Jun 26, 2023 0.1400 0.1400 0.1400 0.1400 4,100 +0.00(+0.00%)
Jun 23, 2023 0.1300 0.1400 0.1300 0.1400 19,000 +0.01(+3.70%)
Jun 22, 2023 0.1300 0.1350 0.1300 0.1350 4,000 +0.01(+3.85%)
Jun 21, 2023 0.1300 0.1300 0.1300 0.1300 19,000 -0.01(-7.14%)
Jun 20, 2023 0.1400 0.1400 0.1400 0.1400 5,500 +0.00(+0.00%)
Jun 16, 2023 0.1400 0 +0.00(+0.00%)
Jun 15, 2023 0.1400 0.1400 0.1400 0.1400 35,000 +0.00(+0.00%)
Jun 14, 2023 0.1300 0.1400 0.1300 0.1400 196,103 -0.00(-3.45%)
Jun 13, 2023 0.1350 0.1450 0.1250 0.1450 51,500 +0.01(+11.54%)
Jun 12, 2023 0.1300 0.1300 0.1250 0.1300 12,704 -0.01(-3.70%)
Jun 09, 2023 0.1400 0.1400 0.1350 0.1350 11,000 -0.01(-3.57%)
Jun 08, 2023 0.1400 0.1400 0.1300 0.1400 48,401 +0.01(+3.70%)
Jun 07, 2023 0.1350 0.1350 0.1350 0.1350 500 +0.01(+3.85%)
Jun 06, 2023 0.1300 0.1300 0.1300 0.1300 1,001 -0.01(-3.70%)
Jun 05, 2023 0.1400 0.1400 0.1300 0.1350 15,000 +0.00(+0.00%)
Jun 02, 2023 0.1400 0.1400 0.1250 0.1350 5,500 +0.01(+8.00%)
Jun 01, 2023 0.1400 0.1400 0.1250 0.1250 18,000 -0.02(-10.71%)
May 31, 2023 0.1400 0.1400 0.1400 0.1400 500 +0.00(+0.00%)
May 30, 2023 0.1200 0.1400 0.1200 0.1400 207,000 +0.02(+16.67%)
May 29, 2023 0.1100 0.1200 0.1100 0.1200 2,000 +0.00(+0.00%)
May 26, 2023 0.1050 0.1200 0.1050 0.1200 21,675 +0.01(+9.09%)
May 25, 2023 0.1100 0.1100 0.1100 0.1100 1,000 -0.01(-4.35%)
May 24, 2023 0.1150 0.1150 0.1150 0.1150 1,501 +0.00(+0.00%)
May 23, 2023 0.1250 0.1250 0.1150 0.1150 101,000 +0.01(+15.00%)
May 19, 2023 0.1000 0 +0.01(+5.26%)
May 18, 2023 0.1000 0.1000 0.0950 0.0950 4,000 -0.01(-5.00%)
May 17, 2023 0.1050 0.1050 0.1000 0.1000 2,000 -0.01(-9.09%)
May 16, 2023 0.1100 0.1100 0.1100 0.1100 1,000 +0.01(+4.76%)
May 15, 2023 0.1000 0.1050 0.1000 0.1050 4,000 +0.00(+5.00%)
May 12, 2023 0.1100 0.1100 0.1000 0.1000 5,000 +0.01(+5.26%)
May 11, 2023 0.1000 0.1000 0.0950 0.0950 9,500 -0.01(-9.52%)
May 10, 2023 0.1050 0.1050 0.1050 0.1050 1,000 +0.01(+10.53%)
May 09, 2023 0.0950 0.1000 0.0950 0.0950 18,500 -0.01(-5.00%)
May 08, 2023 0.1000 0.1050 0.1000 0.1000 35,593 +0.00(+0.00%)
May 05, 2023 0.1000 0.1000 0.0950 0.1000 20,000 +0.00(+0.00%)
May 04, 2023 0.1000 0.1000 0.0900 0.1000 42,000 -0.00(-4.76%)
May 03, 2023 0.1050 0.1050 0.1050 0.1050 10,000 +0.00(+5.00%)
May 02, 2023 0.1000 0.1000 0.1000 0.1000 5,500 +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.