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 (%)
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%)
Aug 01, 2023 0.1550 200 +0.01(+3.33%)
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%)
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.