|
 NEW JERSEY MINING - [Ticker: NJMC.OB] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | NJMC.OB quotes from 2000-01-01 to 2024-05-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-30 | 28,200 | 0.45 | 0.45 | 0.41 | 0.45 | 00:00:00 | | 2005-10-03 | 5,400 | 0.41 | 0.45 | 0.41 | 0.45 | 00:00:00 | | 2005-10-04 | 100 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2005-10-05 | 19,500 | 0.42 | 0.42 | 0.40 | 0.40 | 00:00:00 | | 2005-10-06 | 44,700 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2005-10-07 | 6,000 | 0.40 | 0.42 | 0.40 | 0.42 | 00:00:00 | | 2005-10-10 | 41,000 | 0.40 | 0.42 | 0.40 | 0.42 | 00:00:00 | | 2005-10-11 | 22,000 | 0.40 | 0.42 | 0.40 | 0.40 | 00:00:00 | | 2005-10-12 | 6,000 | 0.41 | 0.41 | 0.40 | 0.40 | 00:00:00 | | 2005-10-13 | 12,400 | 0.40 | 0.40 | 0.38 | 0.38 | 00:00:00 | | 2005-10-14 | 13,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2005-10-17 | 32,400 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2005-10-18 | 16,300 | 0.38 | 0.38 | 0.35 | 0.35 | 00:00:00 | | 2005-10-19 | 11,000 | 0.35 | 0.39 | 0.32 | 0.39 | 00:00:00 | | 2005-10-20 | 21,000 | 0.35 | 0.35 | 0.31 | 0.31 | 00:00:00 | | 2005-10-21 | 14,000 | 0.31 | 0.35 | 0.31 | 0.32 | 00:00:00 | | 2005-10-24 | 103,200 | 0.34 | 0.34 | 0.27 | 0.30 | 00:00:00 | | 2005-10-25 | 87,300 | 0.30 | 0.34 | 0.23 | 0.30 | 00:00:00 | | 2005-10-26 | 28,000 | 0.30 | 0.30 | 0.27 | 0.30 | 00:00:00 | | 2005-10-27 | 14,000 | 0.31 | 0.31 | 0.27 | 0.27 | 00:00:00 | | 2005-10-28 | 16,000 | 0.28 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2005-10-31 | 15,000 | 0.30 | 0.30 | 0.28 | 0.29 | 00:00:00 | | 2005-11-01 | 54,000 | 0.29 | 0.29 | 0.27 | 0.27 | 00:00:00 | | 2005-11-02 | 157,200 | 0.26 | 0.27 | 0.25 | 0.27 | 00:00:00 | | 2005-11-03 | 73,000 | 0.28 | 0.28 | 0.24 | 0.24 | 00:00:00 | | 2005-11-04 | 55,200 | 0.24 | 0.25 | 0.22 | 0.24 | 00:00:00 | | 2005-11-07 | 57,100 | 0.23 | 0.26 | 0.23 | 0.26 | 00:00:00 | | 2005-11-08 | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2005-11-09 | 56,300 | 0.28 | 0.30 | 0.26 | 0.27 | 00:00:00 | | 2005-11-10 | 63,600 | 0.30 | 0.34 | 0.27 | 0.34 | 00:00:00 | | 2005-11-11 | 38,700 | 0.31 | 0.35 | 0.31 | 0.35 | 00:00:00 | | 2005-11-14 | 27,300 | 0.35 | 0.35 | 0.30 | 0.35 | 00:00:00 | | 2005-11-15 | 17,500 | 0.37 | 0.38 | 0.35 | 0.38 | 00:00:00 | | 2005-11-16 | 5,500 | 0.38 | 0.38 | 0.37 | 0.37 | 00:00:00 | | 2005-11-17 | 30,400 | 0.38 | 0.38 | 0.37 | 0.37 | 00:00:00 | | 2005-11-18 | 12,500 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2005-11-21 | 21,000 | 0.40 | 0.40 | 0.35 | 0.35 | 00:00:00 | | 2005-11-22 | 500 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2005-11-23 | 17,000 | 0.35 | 0.40 | 0.35 | 0.40 | 00:00:00 | | 2005-11-25 | 1,500 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2005-11-28 | 15,000 | 0.40 | 0.40 | 0.32 | 0.35 | 00:00:00 | | 2005-11-29 | 14,000 | 0.33 | 0.35 | 0.32 | 0.32 | 00:00:00 | | 2005-11-30 | 11,500 | 0.32 | 0.32 | 0.30 | 0.30 | 00:00:00 | | 2005-12-01 | 4,000 | 0.30 | 0.41 | 0.30 | 0.41 | 00:00:00 | | 2005-12-02 | 1,000 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2005-12-05 | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2005-12-06 | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2005-12-07 | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2005-12-08 | 17,800 | 0.39 | 0.41 | 0.38 | 0.38 | 00:00:00 | | 2005-12-09 | 3,000 | 0.39 | 0.39 | 0.38 | 0.38 | 00:00:00 | | 2005-12-12 | 12,500 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2005-12-13 | 2,200 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2005-12-14 | 53,400 | 0.28 | 0.41 | 0.28 | 0.38 | 00:00:00 | | 2005-12-15 | 8,500 | 0.35 | 0.41 | 0.35 | 0.41 | 00:00:00 | | 2005-12-16 | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2005-12-19 | 28,700 | 0.36 | 0.37 | 0.36 | 0.37 | 00:00:00 | | 2005-12-20 | 26,000 | 0.39 | 0.39 | 0.36 | 0.37 | 00:00:00 | | 2005-12-21 | 3,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2005-12-22 | 26,100 | 0.37 | 0.42 | 0.37 | 0.41 | 00:00:00 | | 2005-12-23 | 13,700 | 0.42 | 0.42 | 0.40 | 0.40 | 00:00:00 | | 2005-12-27 | 59,800 | 0.42 | 0.42 | 0.41 | 0.41 | 00:00:00 | | 2005-12-28 | 35,000 | 0.42 | 0.42 | 0.38 | 0.38 | 00:00:00 | | 2005-12-29 | 71,000 | 0.40 | 0.40 | 0.28 | 0.34 | 00:00:00 | | 2005-12-30 | 5,000 | 0.34 | 0.34 | 0.31 | 0.31 | 00:00:00 | | 2006-01-03 | 25,100 | 0.34 | 0.38 | 0.34 | 0.38 | 00:00:00 | | 2006-01-04 | 18,000 | 0.38 | 0.41 | 0.38 | 0.38 | 00:00:00 | | 2006-01-05 | 3,300 | 0.32 | 0.41 | 0.32 | 0.41 | 00:00:00 | | 2006-01-06 | 67,000 | 0.42 | 0.43 | 0.40 | 0.42 | 00:00:00 | | 2006-01-09 | 78,500 | 0.43 | 0.43 | 0.42 | 0.42 | 00:00:00 | | 2006-01-10 | 41,000 | 0.43 | 0.44 | 0.42 | 0.44 | 00:00:00 | | 2006-01-11 | 2,500 | 0.44 | 0.44 | 0.43 | 0.43 | 00:00:00 | | 2006-01-12 | 120,900 | 0.42 | 0.45 | 0.42 | 0.44 | 00:00:00 | | 2006-01-13 | 36,600 | 0.43 | 0.51 | 0.43 | 0.49 | 00:00:00 | | 2006-01-17 | 38,900 | 0.50 | 0.51 | 0.47 | 0.47 | 00:00:00 | | 2006-01-18 | 28,000 | 0.49 | 0.50 | 0.47 | 0.47 | 00:00:00 | | 2006-01-19 | 6,000 | 0.47 | 0.48 | 0.47 | 0.48 | 00:00:00 | | 2006-01-20 | 21,700 | 0.48 | 0.48 | 0.46 | 0.48 | 00:00:00 | | 2006-01-23 | 2,200 | 0.48 | 0.48 | 0.43 | 0.43 | 00:00:00 | | 2006-01-24 | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2006-01-25 | 35,200 | 0.47 | 0.50 | 0.43 | 0.45 | 00:00:00 | | 2006-01-26 | 33,400 | 0.45 | 0.50 | 0.45 | 0.46 | 00:00:00 | | 2006-01-27 | 14,000 | 0.50 | 0.50 | 0.46 | 0.46 | 00:00:00 | | 2006-01-30 | 55,000 | 0.49 | 0.49 | 0.47 | 0.48 | 00:00:00 | | 2006-01-31 | 36,000 | 0.48 | 0.54 | 0.48 | 0.48 | 00:00:00 | | 2006-02-01 | 48,800 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2006-02-02 | 1,600 | 0.44 | 0.51 | 0.44 | 0.51 | 00:00:00 | | 2006-02-03 | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2006-02-06 | 2,500 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2006-02-07 | 40,000 | 0.50 | 0.50 | 0.40 | 0.43 | 00:00:00 | | 2006-02-08 | 36,100 | 0.42 | 0.42 | 0.40 | 0.40 | 00:00:00 | | 2006-02-09 | 36,300 | 0.41 | 0.50 | 0.41 | 0.50 | 00:00:00 | | 2006-02-10 | 20,300 | 0.50 | 0.50 | 0.43 | 0.50 | 00:00:00 | | 2006-02-13 | 22,600 | 0.52 | 0.52 | 0.40 | 0.40 | 00:00:00 | | 2006-02-14 | 11,200 | 0.40 | 0.42 | 0.40 | 0.42 | 00:00:00 | | 2006-02-15 | 4,500 | 0.45 | 0.45 | 0.40 | 0.40 | 00:00:00 | | 2006-02-16 | 57,500 | 0.40 | 0.42 | 0.40 | 0.42 | 00:00:00 | | 2006-02-17 | 54,800 | 0.42 | 0.45 | 0.42 | 0.45 | 00:00:00 | | 2006-02-21 | 7,900 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2006-02-22 | 8,300 | 0.46 | 0.48 | 0.45 | 0.48 | 00:00:00 | | 2006-02-23 | 25,000 | 0.50 | 0.50 | 0.45 | 0.45 | 00:00:00 | | 2006-02-24 | 9,500 | 0.45 | 0.50 | 0.45 | 0.48 | 00:00:00 | | 2006-02-27 | 50,600 | 0.48 | 0.48 | 0.42 | 0.42 | 00:00:00 | | 2006-02-28 | 14,600 | 0.46 | 0.46 | 0.43 | 0.45 | 00:00:00 | | 2006-03-01 | 152,700 | 0.46 | 0.46 | 0.42 | 0.45 | 00:00:00 | | 2006-03-02 | 157,400 | 0.48 | 0.50 | 0.43 | 0.49 | 00:00:00 | | 2006-03-03 | 281,000 | 0.50 | 0.65 | 0.50 | 0.62 | 00:00:00 | | 2006-03-06 | 50,800 | 0.65 | 0.65 | 0.54 | 0.65 | 00:00:00 | | 2006-03-07 | 41,700 | 0.65 | 0.65 | 0.54 | 0.60 | 00:00:00 | | 2006-03-08 | 99,500 | 0.55 | 0.60 | 0.54 | 0.60 | 00:00:00 | | 2006-03-09 | 10,600 | 0.60 | 0.60 | 0.58 | 0.58 | 00:00:00 | | 2006-03-10 | 8,800 | 0.55 | 0.60 | 0.55 | 0.60 | 00:00:00 | | 2006-03-13 | 44,000 | 0.55 | 0.56 | 0.45 | 0.55 | 00:00:00 | | 2006-03-14 | 7,000 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2006-03-15 | 12,500 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2006-03-16 | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2006-03-17 | 18,500 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | | 2006-03-20 | 19,100 | 0.55 | 0.59 | 0.54 | 0.54 | 00:00:00 | | 2006-03-21 | 30,900 | 0.54 | 0.58 | 0.54 | 0.58 | 00:00:00 | | 2006-03-22 | 19,000 | 0.59 | 0.59 | 0.55 | 0.56 | 00:00:00 | | 2006-03-23 | 7,500 | 0.55 | 0.59 | 0.55 | 0.59 | 00:00:00 | | 2006-03-24 | 30,600 | 0.59 | 0.59 | 0.56 | 0.59 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
