Skip to main content

Nio Strategic Metals Inc (TSV: NIO )

0.0650 UNCHANGED
Streaming Delayed Price Updated: 10:02 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 0.0600 0.0650 0.0600 0.0650 41,048 +0.00(+0.00%)
Mar 26, 2024 0.0650 0 +0.01(+8.33%)
Mar 25, 2024 0.0600 0.0700 0.0600 0.0600 186,500 -0.01(-7.69%)
Mar 22, 2024 0.0700 0.0700 0.0650 0.0650 128,000 -0.01(-7.14%)
Mar 21, 2024 0.0650 0.0700 0.0650 0.0700 25,000 +0.01(+16.67%)
Mar 20, 2024 0.0650 0.0650 0.0500 0.0600 75,025 -0.01(-7.69%)
Mar 18, 2024 0.0650 0 -0.01(-7.14%)
Mar 15, 2024 0.0750 0.0750 0.0700 0.0700 20,000 -0.01(-17.65%)
Mar 14, 2024 0.0850 0.0850 0.0850 0.0850 1,000 +0.01(+6.25%)
Mar 13, 2024 0.0850 0.0850 0.0750 0.0800 50,050 -0.01(-11.11%)
Mar 12, 2024 0.0900 0.0900 0.0900 0.0900 338,100 -0.01(-5.26%)
Mar 11, 2024 0.0950 0.0950 0.0950 0.0950 5,000 +0.00(+0.00%)
Mar 07, 2024 0.0950 0 -0.01(-9.52%)
Mar 06, 2024 0.1000 0.1050 0.1000 0.1050 4,000 +0.00(+0.00%)
Mar 04, 2024 0.1050 0 -0.01(-4.55%)
Mar 01, 2024 0.1100 0.1100 0.1100 0.1100 2,000 +0.00(+0.00%)
Feb 28, 2024 0.1100 0 +0.00(+0.00%)
Feb 26, 2024 0.1100 0 +0.00(+0.00%)
Feb 23, 2024 0.1100 0.1100 0.1100 0.1100 3,000 +0.00(+0.00%)
Feb 22, 2024 0.1100 0.1100 0.1100 0.1100 1,000 +0.01(+4.76%)
Feb 21, 2024 0.1000 0.1100 0.1000 0.1050 33,750 +0.00(+0.00%)
Feb 16, 2024 0.1050 0 +0.00(+0.00%)
Feb 15, 2024 0.1050 0.1050 0.1050 0.1050 2,500 -0.01(-4.55%)
Feb 14, 2024 0.1100 0.1100 0.1100 0.1100 500 +0.01(+4.76%)
Feb 12, 2024 0.1050 0 +0.00(+0.00%)
Feb 09, 2024 0.1050 0.1050 0.1050 0.1050 1,750 +0.00(+0.00%)
Feb 07, 2024 0.1050 0 +0.00(+0.00%)
Feb 02, 2024 0.1050 0 +0.00(+5.00%)
Jan 30, 2024 0.1000 0 -0.00(-4.76%)
Jan 29, 2024 0.1050 0.1050 0.1050 0.1050 2,000 +0.00(+0.00%)
Jan 26, 2024 0.1050 0.1050 0.1050 0.1050 3,500 +0.00(+5.00%)
Jan 25, 2024 0.1050 0.1050 0.1000 0.1000 14,000 -0.01(-9.09%)
Jan 23, 2024 0.1100 0 +0.01(+10.00%)
Jan 22, 2024 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+0.00%)
Jan 19, 2024 0.1050 0.1050 0.0950 0.1000 24,000 -0.00(-4.76%)
Jan 18, 2024 0.1050 0.1050 0.1050 0.1050 2,000 +0.00(+0.00%)
Jan 15, 2024 0.1050 0 +0.00(+0.00%)
Jan 12, 2024 0.1100 0.1100 0.1050 0.1050 16,000 -0.01(-8.70%)
Jan 11, 2024 0.1150 0.1150 0.1150 0.1150 35,000 +0.01(+15.00%)
Jan 09, 2024 0.1000 20 -0.00(-4.76%)
Jan 08, 2024 0.1050 0.1050 0.1000 0.1050 110,500 +0.00(+0.00%)
Jan 05, 2024 0.1250 0.1250 0.1000 0.1050 221,480 -0.03(-19.23%)
Jan 04, 2024 0.1250 0.1300 0.1250 0.1300 13,000 +0.01(+4.00%)
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.