|
 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 2024-05-17 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-24 | 30,600 | 0.59 | 0.59 | 0.56 | 0.59 | 00:00:00 | | 2006-03-27 | 59,600 | 0.55 | 0.80 | 0.55 | 0.80 | 00:00:00 | | 2006-03-28 | 37,300 | 0.75 | 0.75 | 0.67 | 0.67 | 00:00:00 | | 2006-03-29 | 131,100 | 0.75 | 0.75 | 0.65 | 0.68 | 00:00:00 | | 2006-03-30 | 212,600 | 0.68 | 0.73 | 0.60 | 0.60 | 00:00:00 | | 2006-03-31 | 75,000 | 0.62 | 0.65 | 0.54 | 0.60 | 00:00:00 | | 2006-04-03 | 98,000 | 0.60 | 0.63 | 0.45 | 0.45 | 00:00:00 | | 2006-04-04 | 263,100 | 0.49 | 0.61 | 0.49 | 0.59 | 00:00:00 | | 2006-04-05 | 29,700 | 0.59 | 0.59 | 0.55 | 0.56 | 00:00:00 | | 2006-04-06 | 54,900 | 0.66 | 0.66 | 0.60 | 0.60 | 00:00:00 | | 2006-04-07 | 16,700 | 0.66 | 0.70 | 0.66 | 0.70 | 00:00:00 | | 2006-04-10 | 107,700 | 0.71 | 0.75 | 0.71 | 0.71 | 00:00:00 | | 2006-04-11 | 77,300 | 0.73 | 0.73 | 0.67 | 0.67 | 00:00:00 | | 2006-04-12 | 18,200 | 0.69 | 0.71 | 0.59 | 0.59 | 00:00:00 | | 2006-04-13 | 15,800 | 0.65 | 0.65 | 0.61 | 0.63 | 00:00:00 | | 2006-04-17 | 165,000 | 0.65 | 0.65 | 0.63 | 0.65 | 00:00:00 | | 2006-04-18 | 213,500 | 0.72 | 0.82 | 0.64 | 0.74 | 00:00:00 | | 2006-04-19 | 142,300 | 0.78 | 0.82 | 0.70 | 0.80 | 00:00:00 | | 2006-04-20 | 216,900 | 0.80 | 0.90 | 0.74 | 0.75 | 00:00:00 | | 2006-04-21 | 18,800 | 0.74 | 0.75 | 0.69 | 0.69 | 00:00:00 | | 2006-04-24 | 236,200 | 0.76 | 0.81 | 0.75 | 0.77 | 00:00:00 | | 2006-04-25 | 35,900 | 0.80 | 0.81 | 0.74 | 0.76 | 00:00:00 | | 2006-04-26 | 134,700 | 0.74 | 0.77 | 0.67 | 0.67 | 00:00:00 | | 2006-04-27 | 37,800 | 0.68 | 0.68 | 0.67 | 0.67 | 00:00:00 | | 2006-04-28 | 54,800 | 0.68 | 0.68 | 0.65 | 0.65 | 00:00:00 | | 2006-05-01 | 38,500 | 0.66 | 0.67 | 0.62 | 0.67 | 00:00:00 | | 2006-05-02 | 106,300 | 0.68 | 0.80 | 0.64 | 0.65 | 00:00:00 | | 2006-05-03 | 432,500 | 0.78 | 1.01 | 0.76 | 0.91 | 00:00:00 | | 2006-05-04 | 328,500 | 0.95 | 1.25 | 0.95 | 1.00 | 00:00:00 | | 2006-05-05 | 134,600 | 1.01 | 1.02 | 0.96 | 0.96 | 00:00:00 | | 2006-05-08 | 112,600 | 0.96 | 0.99 | 0.93 | 0.93 | 00:00:00 | | 2006-05-09 | 279,800 | 0.99 | 1.20 | 0.90 | 1.17 | 00:00:00 | | 2006-05-10 | 53,300 | 1.17 | 1.20 | 1.07 | 1.11 | 00:00:00 | | 2006-05-11 | 72,300 | 1.20 | 1.20 | 1.05 | 1.08 | 00:00:00 | | 2006-05-12 | 69,600 | 1.10 | 1.10 | 0.88 | 0.92 | 00:00:00 | | 2006-05-15 | 129,800 | 0.90 | 0.92 | 0.83 | 0.90 | 00:00:00 | | 2006-05-16 | 56,400 | 0.92 | 0.95 | 0.80 | 0.92 | 00:00:00 | | 2006-05-17 | 6,500 | 0.95 | 0.95 | 0.82 | 0.82 | 00:00:00 | | 2006-05-18 | 164,800 | 0.82 | 0.83 | 0.65 | 0.69 | 00:00:00 | | 2006-05-19 | 60,300 | 0.67 | 0.80 | 0.65 | 0.80 | 00:00:00 | | 2006-05-22 | 36,100 | 0.80 | 0.80 | 0.75 | 0.75 | 00:00:00 | | 2006-05-23 | 61,800 | 0.80 | 1.01 | 0.78 | 1.01 | 00:00:00 | | 2006-05-24 | 17,900 | 0.95 | 0.95 | 0.80 | 0.80 | 00:00:00 | | 2006-05-25 | 33,700 | 0.80 | 0.85 | 0.77 | 0.81 | 00:00:00 | | 2006-05-26 | 25,100 | 0.81 | 0.85 | 0.81 | 0.83 | 00:00:00 | | 2006-05-30 | 63,400 | 0.90 | 0.96 | 0.81 | 0.90 | 00:00:00 | | 2006-05-31 | 19,500 | 0.90 | 0.94 | 0.90 | 0.92 | 00:00:00 | | 2006-06-01 | 59,700 | 0.88 | 0.90 | 0.85 | 0.86 | 00:00:00 | | 2006-06-02 | 9,000 | 0.83 | 0.83 | 0.83 | 0.83 | 00:00:00 | | 2006-06-05 | 20,600 | 0.83 | 0.89 | 0.83 | 0.85 | 00:00:00 | | 2006-06-06 | 35,300 | 0.83 | 0.85 | 0.73 | 0.84 | 00:00:00 | | 2006-06-07 | 32,300 | 0.73 | 0.75 | 0.65 | 0.73 | 00:00:00 | | 2006-06-08 | 10,400 | 0.71 | 0.73 | 0.71 | 0.71 | 00:00:00 | | 2006-06-09 | 12,000 | 0.71 | 0.72 | 0.70 | 0.70 | 00:00:00 | | 2006-06-12 | 2,100 | 0.76 | 0.76 | 0.72 | 0.72 | 00:00:00 | | 2006-06-13 | 34,100 | 0.72 | 0.72 | 0.66 | 0.66 | 00:00:00 | | 2006-06-14 | 14,100 | 0.67 | 0.70 | 0.67 | 0.68 | 00:00:00 | | 2006-06-15 | 8,400 | 0.68 | 0.74 | 0.68 | 0.70 | 00:00:00 | | 2006-06-16 | 500 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | | 2006-06-19 | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | | 2006-06-20 | 2,500 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | | 2006-06-21 | 23,100 | 0.64 | 0.70 | 0.64 | 0.70 | 00:00:00 | | 2006-06-22 | 800 | 0.70 | 0.74 | 0.70 | 0.74 | 00:00:00 | | 2006-06-23 | 11,700 | 0.74 | 0.74 | 0.68 | 0.68 | 00:00:00 | | 2006-06-26 | 4,100 | 0.68 | 0.70 | 0.68 | 0.70 | 00:00:00 | | 2006-06-27 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2006-06-28 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2006-06-29 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2006-06-30 | 34,000 | 0.70 | 0.70 | 0.67 | 0.67 | 00:00:00 | | 2006-07-03 | 9,400 | 0.67 | 0.75 | 0.67 | 0.74 | 00:00:00 | | 2006-07-05 | 0 | 0.74 | 0.74 | 0.74 | 0.74 | 00:00:00 | | 2006-07-06 | 2,500 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2006-07-07 | 2,500 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2006-07-10 | 14,600 | 0.70 | 0.75 | 0.70 | 0.72 | 00:00:00 | | 2006-07-11 | 18,500 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2006-07-12 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2006-07-13 | 100 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2006-07-14 | 11,500 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2006-07-17 | 1,000 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2006-07-18 | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2006-07-19 | 7,500 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2006-07-20 | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2006-07-21 | 1,600 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | | 2006-07-24 | 7,500 | 0.68 | 0.69 | 0.68 | 0.69 | 00:00:00 | | 2006-07-25 | 2,000 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2006-07-26 | 5,100 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2006-07-27 | 7,100 | 0.68 | 0.68 | 0.63 | 0.63 | 00:00:00 | | 2006-07-28 | 14,000 | 0.68 | 0.68 | 0.60 | 0.60 | 00:00:00 | | 2006-07-31 | 200 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2006-08-01 | 1,600 | 0.60 | 0.65 | 0.60 | 0.65 | 00:00:00 | | 2006-08-02 | 41,200 | 0.65 | 0.65 | 0.60 | 0.60 | 00:00:00 | | 2006-08-03 | 20,800 | 0.65 | 0.65 | 0.60 | 0.60 | 00:00:00 | | 2006-08-04 | 400 | 0.60 | 0.61 | 0.57 | 0.61 | 00:00:00 | | 2006-08-07 | 2,700 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2006-08-08 | 2,300 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2006-08-09 | 53,700 | 0.60 | 0.65 | 0.58 | 0.60 | 00:00:00 | | 2006-08-10 | 12,600 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2006-08-11 | 4,000 | 0.58 | 0.62 | 0.58 | 0.60 | 00:00:00 | | 2006-08-14 | 14,600 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2006-08-15 | 15,800 | 0.60 | 0.61 | 0.58 | 0.58 | 00:00:00 | | 2006-08-16 | 60,600 | 0.58 | 0.59 | 0.51 | 0.57 | 00:00:00 | | 2006-08-17 | 10,000 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2006-08-18 | 132,800 | 0.52 | 0.53 | 0.40 | 0.52 | 00:00:00 | | 2006-08-21 | 12,100 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2006-08-22 | 33,000 | 0.57 | 0.60 | 0.57 | 0.57 | 00:00:00 | | 2006-08-23 | 17,800 | 0.51 | 0.60 | 0.51 | 0.56 | 00:00:00 | | 2006-08-24 | 75,900 | 0.56 | 0.70 | 0.56 | 0.70 | 00:00:00 | | 2006-08-25 | 5,700 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2006-08-28 | 8,000 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2006-08-29 | 7,500 | 0.65 | 0.65 | 0.59 | 0.65 | 00:00:00 | | 2006-08-30 | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2006-08-31 | 54,300 | 0.65 | 0.70 | 0.65 | 0.66 | 00:00:00 | | 2006-09-01 | 13,500 | 0.66 | 0.69 | 0.65 | 0.65 | 00:00:00 | | 2006-09-05 | 68,600 | 0.69 | 0.70 | 0.65 | 0.70 | 00:00:00 | | 2006-09-06 | 66,600 | 0.65 | 0.70 | 0.65 | 0.65 | 00:00:00 | | 2006-09-07 | 7,300 | 0.65 | 0.74 | 0.65 | 0.74 | 00:00:00 | | 2006-09-08 | 1,200 | 0.73 | 0.73 | 0.70 | 0.70 | 00:00:00 | | 2006-09-11 | 43,300 | 0.65 | 0.69 | 0.51 | 0.69 | 00:00:00 | | 2006-09-12 | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2006-09-13 | 41,800 | 0.55 | 0.60 | 0.55 | 0.58 | 00:00:00 | | 2006-09-14 | 38,200 | 0.60 | 0.64 | 0.60 | 0.62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
