Skip to main content
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 (%)
Dec 31, 2019 0.1300 0.1300 0.1300 0 -0.01(-10.34%)
Dec 30, 2019 0.1450 0.1450 0.1300 0.1450 2,170 +0.00(+0.00%)
Dec 27, 2019 0.1350 0.1450 0.1350 0.1450 4,200 +0.00(+3.57%)
Dec 20, 2019 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Dec 19, 2019 0.1400 0.1400 0.1400 0.1400 4,200 +0.01(+7.69%)
Dec 18, 2019 0.1450 0.1450 0.1300 0.1300 2,000 -0.01(-3.70%)
Dec 17, 2019 0.1450 0.1450 0.1350 0.1350 5,000 +0.01(+3.85%)
Dec 13, 2019 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Dec 10, 2019 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Dec 09, 2019 0.1250 0.1250 0.1250 0.1250 500 +0.01(+4.17%)
Dec 02, 2019 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Nov 28, 2019 0.1150 0.1150 0.1150 0 -0.01(-8.00%)
Nov 27, 2019 0.1450 0.1450 0.1250 0.1250 9,000 +0.00(+0.00%)
Nov 26, 2019 0.1250 0.1250 0.1250 0.1250 1,200 +0.00(+0.00%)
Nov 21, 2019 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Nov 20, 2019 0.1250 0.1250 0.1250 6 +0.00(+0.00%)
Nov 18, 2019 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Nov 15, 2019 0.1250 0.1250 0.1250 0.1250 1,500 +0.00(+0.00%)
Nov 14, 2019 0.1500 0.1500 0.1250 0.1250 22,000 -0.02(-10.71%)
Nov 13, 2019 0.1400 0.1400 0.1400 0.1400 1,000 +0.00(+0.00%)
Nov 08, 2019 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Nov 07, 2019 0.1400 0.1400 0.1400 0.1400 500 +0.00(+0.00%)
Nov 06, 2019 0.1400 0.1400 0.1400 0.1400 6,000 +0.00(+0.00%)
Nov 05, 2019 0.1650 0.1650 0.1400 0.1400 2,269 +0.00(+0.00%)
Oct 31, 2019 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Oct 29, 2019 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Oct 28, 2019 0.1400 0.1400 0.1400 0.1400 1,000 -0.02(-12.50%)
Oct 25, 2019 0.1600 0.1600 0.1600 0.1600 1,000 +0.01(+6.67%)
Oct 22, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 16, 2019 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Oct 15, 2019 0.1550 0.1550 0.1550 0.1550 500 +0.02(+14.81%)
Oct 08, 2019 0.1350 0.1350 0.1350 0 -0.01(-6.90%)
Oct 07, 2019 0.1450 0.1450 0.1450 280 +0.00(+0.00%)
Oct 04, 2019 0.1850 0.1850 0.1450 0.1450 2,100 +0.01(+7.41%)
Oct 03, 2019 0.1350 0.1350 0.1350 100 +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.