Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nio Strategic Metals Inc (TSV: NIO )

0.0600 UNCHANGED
Streaming Delayed Price Updated: 11:11 AM EDT, Jun 7, 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, 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%)
May 01, 2023 0.0950 0.1000 0.0900 0.1000 12,140 +0.01(+11.11%)
Apr 28, 2023 0.0850 0.0900 0.0850 0.0900 7,000 +0.00(+0.00%)
Apr 27, 2023 0.0950 0.0950 0.0900 0.0900 4,000 -0.01(-5.26%)
Apr 26, 2023 0.1000 0.1000 0.0950 0.0950 7,000 +0.00(+0.00%)
Apr 24, 2023 0.0950 0 +0.00(+0.00%)
Apr 21, 2023 0.1100 0.1100 0.0950 0.0950 15,002 -0.01(-5.00%)
Apr 20, 2023 0.1050 0.1050 0.1000 0.1000 9,534 +0.00(+0.00%)
Apr 19, 2023 0.1000 0.1150 0.1000 0.1000 53,204 +0.00(+0.00%)
Apr 17, 2023 0.1000 50 +0.00(+0.00%)
Apr 14, 2023 0.1000 0.1000 0.1000 0.1000 14,020 +0.00(+0.00%)
Apr 13, 2023 0.1200 0.1200 0.0850 0.1000 109,000 -0.03(-23.08%)
Apr 12, 2023 0.1300 0.1300 0.1300 0.1300 576 +0.00(+0.00%)
Apr 11, 2023 0.1300 0.1300 0.1300 0.1300 2,000 +0.01(+4.00%)
Apr 10, 2023 0.1250 0.1250 0.1250 0.1250 5,000 +0.01(+4.17%)
Apr 06, 2023 0.1200 0 +0.00(+0.00%)
Apr 05, 2023 0.1200 0.1200 0.1200 0.1200 1,000 -0.01(-4.00%)
Apr 04, 2023 0.1250 0.1250 0.1250 0.1250 22,000 +0.01(+4.17%)
Apr 03, 2023 0.1250 0.1250 0.1200 0.1200 9,600 +0.00(+0.00%)
Mar 31, 2023 0.1000 0.1200 0.1000 0.1200 213,680 +0.01(+14.29%)
Mar 30, 2023 0.1050 0.1050 0.1000 0.1050 22,256 +0.00(+0.00%)
Mar 29, 2023 0.1050 0.1050 0.1050 0.1050 2,000 -0.01(-4.55%)
Mar 27, 2023 0.1100 0 +0.00(+0.00%)
Mar 24, 2023 0.1000 0.1100 0.1000 0.1100 24,500 +0.01(+10.00%)
Mar 23, 2023 0.1000 0.1050 0.1000 0.1000 5,200 +0.00(+0.00%)
Mar 22, 2023 0.1050 0.1050 0.1000 0.1000 25,000 -0.01(-9.09%)
Mar 21, 2023 0.1100 0.1100 0.1100 0.1100 10,000 +0.00(+0.00%)
Mar 20, 2023 0.0950 0.1100 0.0950 0.1100 51,100 +0.00(+0.00%)
Mar 17, 2023 0.1000 0.1100 0.1000 0.1100 36,500 +0.01(+10.00%)
Mar 16, 2023 0.1050 0.1050 0.1000 0.1000 22,500 -0.00(-4.76%)
Mar 14, 2023 0.1050 0 +0.01(+10.53%)
Mar 13, 2023 0.1050 0.1050 0.0950 0.0950 3,501 -0.01(-5.00%)
Mar 10, 2023 0.1000 0.1000 0.1000 0.1000 1,000 +0.01(+5.26%)
Mar 09, 2023 0.1000 0.1050 0.0950 0.0950 13,000 +0.00(+0.00%)
Mar 08, 2023 0.0950 0.0950 0.0950 0.0950 19,001 +0.00(+0.00%)
Mar 03, 2023 0.0950 280 +0.01(+5.56%)
Mar 02, 2023 0.0900 0.0900 0.0900 0.0900 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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.