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: 9:34 AM EDT, May 15, 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 (%)
May 31, 2021 0.1350 0.1350 0.1300 0.1300 18,700 +0.00(+0.00%)
May 28, 2021 0.1300 0.1300 0.1300 0.1300 14,955 +0.00(+0.00%)
May 27, 2021 0.1350 0.1350 0.1300 0.1300 3,600 +0.00(+0.00%)
May 26, 2021 0.1300 0.1350 0.1300 0.1300 16,600 -0.01(-3.70%)
May 25, 2021 0.1350 0.1350 0.1350 0.1350 2,720 +0.01(+3.85%)
May 21, 2021 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
May 20, 2021 0.1350 0.1350 0.1300 0.1350 22,030 +0.00(+0.00%)
May 19, 2021 0.1300 0.1350 0.1250 0.1350 43,575 +0.01(+3.85%)
May 18, 2021 0.1300 0.1350 0.1250 0.1300 20,355 +0.01(+4.00%)
May 14, 2021 0.1250 0.1250 0.1250 143 -0.01(-3.85%)
May 13, 2021 0.1250 0.1400 0.1250 0.1300 8,500 +0.01(+4.00%)
May 12, 2021 0.1250 0.1400 0.1250 0.1250 36,310 -0.01(-7.41%)
May 10, 2021 0.1350 0.1350 0.1350 320 +0.00(+0.00%)
May 07, 2021 0.1350 0.1350 0.1350 0.1350 814 +0.01(+3.85%)
May 06, 2021 0.1250 0.1400 0.1250 0.1300 7,774 -0.01(-7.14%)
May 05, 2021 0.1350 0.1400 0.1300 0.1400 78,205 +0.01(+3.70%)
May 04, 2021 0.1250 0.1350 0.1250 0.1350 17,205 +0.00(+0.00%)
May 03, 2021 0.1350 0.1350 0.1350 0.1350 2,484 +0.00(+0.00%)
Apr 30, 2021 0.1250 0.1350 0.1250 0.1350 23,250 +0.01(+8.00%)
Apr 29, 2021 0.1300 0.1300 0.1250 0.1250 9,606 -0.01(-3.85%)
Apr 28, 2021 0.1250 0.1350 0.1250 0.1300 22,400 -0.01(-3.70%)
Apr 27, 2021 0.1350 0.1350 0.1350 0.1350 13,311 +0.00(+0.00%)
Apr 26, 2021 0.1300 0.1350 0.1250 0.1350 31,857 +0.01(+3.85%)
Apr 23, 2021 0.1250 0.1350 0.1250 0.1300 15,891 +0.01(+4.00%)
Apr 22, 2021 0.1250 0.1250 0.1250 0.1250 23,894 -0.01(-3.85%)
Apr 21, 2021 0.1350 0.1350 0.1300 0.1300 20,655 +0.00(+0.00%)
Apr 20, 2021 0.1300 0.1300 0.1300 0.1300 27,200 +0.00(+0.00%)
Apr 19, 2021 0.1300 0.1300 0.1300 0.1300 6,119 -0.01(-3.70%)
Apr 16, 2021 0.1400 0.1400 0.1350 0.1350 1,528 -0.01(-6.90%)
Apr 15, 2021 0.1300 0.1450 0.1300 0.1450 73,000 +0.00(+3.57%)
Apr 14, 2021 0.1400 0.1400 0.1400 414 +0.00(+0.00%)
Apr 13, 2021 0.1400 0.1400 0.1300 0.1400 10,413 +0.01(+3.70%)
Apr 12, 2021 0.1400 0.1400 0.1350 0.1350 4,984 +0.01(+3.85%)
Apr 09, 2021 0.1300 0.1300 0.1300 0.1300 2,742 +0.00(+0.00%)
Apr 08, 2021 0.1400 0.1450 0.1300 0.1300 13,130 -0.01(-3.70%)
Apr 07, 2021 0.1350 0.1350 0.1350 14 +0.00(+0.00%)
Apr 06, 2021 0.1350 0.1350 0.1350 0.1350 16,957 +0.00(+0.00%)
Apr 05, 2021 0.1450 0.1450 0.1350 0.1350 30,051 +0.00(+0.00%)
Apr 01, 2021 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
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%)
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.