|
 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 | | 2006-09-14 | 38,200 | 0.60 | 0.64 | 0.60 | 0.62 | 00:00:00 | | 2006-09-15 | 49,200 | 0.63 | 0.65 | 0.59 | 0.64 | 00:00:00 | | 2006-09-18 | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | | 2006-09-19 | 4,100 | 0.56 | 0.62 | 0.56 | 0.62 | 00:00:00 | | 2006-09-20 | 22,000 | 0.65 | 0.65 | 0.55 | 0.55 | 00:00:00 | | 2006-09-21 | 3,500 | 0.58 | 0.58 | 0.55 | 0.55 | 00:00:00 | | 2006-09-22 | 11,400 | 0.55 | 0.58 | 0.55 | 0.58 | 00:00:00 | | 2006-09-25 | 2,500 | 0.54 | 0.54 | 0.51 | 0.51 | 00:00:00 | | 2006-09-26 | 500 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2006-09-27 | 400 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2006-09-28 | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2006-09-29 | 1,000 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2006-10-02 | 2,300 | 0.62 | 0.62 | 0.60 | 0.60 | 00:00:00 | | 2006-10-03 | 15,000 | 0.51 | 0.60 | 0.51 | 0.60 | 00:00:00 | | 2006-10-04 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2006-10-05 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2006-10-06 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2006-10-09 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2006-10-10 | 2,300 | 0.55 | 0.55 | 0.52 | 0.52 | 00:00:00 | | 2006-10-11 | 10,800 | 0.51 | 0.51 | 0.42 | 0.42 | 00:00:00 | | 2006-10-12 | 21,500 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2006-10-13 | 16,100 | 0.55 | 0.57 | 0.55 | 0.57 | 00:00:00 | | 2006-10-16 | 3,000 | 0.60 | 0.62 | 0.60 | 0.62 | 00:00:00 | | 2006-10-17 | 4,200 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2006-10-18 | 2,000 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2006-10-19 | 9,000 | 0.62 | 0.63 | 0.62 | 0.62 | 00:00:00 | | 2006-10-20 | 10,500 | 0.53 | 0.65 | 0.53 | 0.65 | 00:00:00 | | 2006-10-23 | 70,500 | 0.65 | 0.65 | 0.54 | 0.62 | 00:00:00 | | 2006-10-24 | 4,300 | 0.55 | 0.64 | 0.55 | 0.64 | 00:00:00 | | 2006-10-25 | 1,000 | 0.64 | 0.64 | 0.53 | 0.64 | 00:00:00 | | 2006-10-26 | 8,800 | 0.62 | 0.64 | 0.51 | 0.60 | 00:00:00 | | 2006-10-27 | 1,500 | 0.54 | 0.60 | 0.54 | 0.60 | 00:00:00 | | 2006-10-30 | 15,200 | 0.55 | 0.60 | 0.52 | 0.60 | 00:00:00 | | 2006-10-31 | 22,600 | 0.60 | 0.60 | 0.55 | 0.60 | 00:00:00 | | 2006-11-01 | 8,300 | 0.55 | 0.58 | 0.55 | 0.57 | 00:00:00 | | 2006-11-02 | 6,000 | 0.57 | 0.57 | 0.55 | 0.55 | 00:00:00 | | 2006-11-03 | 10,500 | 0.54 | 0.57 | 0.54 | 0.57 | 00:00:00 | | 2006-11-06 | 6,200 | 0.52 | 0.57 | 0.52 | 0.57 | 00:00:00 | | 2006-11-07 | 3,000 | 0.52 | 0.55 | 0.52 | 0.55 | 00:00:00 | | 2006-11-08 | 34,600 | 0.54 | 0.55 | 0.52 | 0.55 | 00:00:00 | | 2006-11-09 | 76,700 | 0.56 | 0.59 | 0.52 | 0.57 | 00:00:00 | | 2006-11-10 | 6,500 | 0.58 | 0.58 | 0.56 | 0.56 | 00:00:00 | | 2006-11-13 | 12,400 | 0.52 | 0.58 | 0.52 | 0.58 | 00:00:00 | | 2006-11-14 | 11,600 | 0.52 | 0.55 | 0.52 | 0.55 | 00:00:00 | | 2006-11-15 | 6,500 | 0.48 | 0.58 | 0.48 | 0.57 | 00:00:00 | | 2006-11-16 | 3,300 | 0.54 | 0.57 | 0.54 | 0.57 | 00:00:00 | | 2006-11-17 | 5,200 | 0.55 | 0.57 | 0.55 | 0.57 | 00:00:00 | | 2006-11-20 | 7,300 | 0.55 | 0.57 | 0.51 | 0.57 | 00:00:00 | | 2006-11-21 | 11,200 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2006-11-22 | 9,500 | 0.57 | 0.57 | 0.54 | 0.57 | 00:00:00 | | 2006-11-24 | 5,500 | 0.57 | 0.57 | 0.56 | 0.56 | 00:00:00 | | 2006-11-27 | 42,100 | 0.57 | 0.63 | 0.57 | 0.57 | 00:00:00 | | 2006-11-28 | 33,900 | 0.57 | 0.63 | 0.57 | 0.63 | 00:00:00 | | 2006-11-29 | 13,200 | 0.64 | 0.65 | 0.61 | 0.65 | 00:00:00 | | 2006-11-30 | 27,500 | 0.65 | 0.67 | 0.61 | 0.67 | 00:00:00 | | 2006-12-01 | 37,500 | 0.62 | 0.65 | 0.56 | 0.65 | 00:00:00 | | 2006-12-04 | 1,900 | 0.62 | 0.62 | 0.55 | 0.55 | 00:00:00 | | 2006-12-05 | 29,000 | 0.59 | 0.60 | 0.55 | 0.59 | 00:00:00 | | 2006-12-06 | 13,600 | 0.55 | 0.62 | 0.55 | 0.62 | 00:00:00 | | 2006-12-07 | 5,800 | 0.60 | 0.62 | 0.60 | 0.62 | 00:00:00 | | 2006-12-08 | 1,000 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2006-12-11 | 3,700 | 0.57 | 0.62 | 0.57 | 0.62 | 00:00:00 | | 2006-12-12 | 55,200 | 0.62 | 0.62 | 0.53 | 0.57 | 00:00:00 | | 2006-12-13 | 33,000 | 0.57 | 0.60 | 0.57 | 0.60 | 00:00:00 | | 2006-12-14 | 20,500 | 0.58 | 0.59 | 0.55 | 0.59 | 00:00:00 | | 2006-12-15 | 13,000 | 0.60 | 0.60 | 0.55 | 0.60 | 00:00:00 | | 2006-12-18 | 300 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2006-12-19 | 35,300 | 0.60 | 0.62 | 0.52 | 0.60 | 00:00:00 | | 2006-12-20 | 3,900 | 0.52 | 0.60 | 0.52 | 0.60 | 00:00:00 | | 2006-12-21 | 4,200 | 0.55 | 0.60 | 0.53 | 0.53 | 00:00:00 | | 2006-12-22 | 11,100 | 0.53 | 0.60 | 0.52 | 0.60 | 00:00:00 | | 2006-12-26 | 3,700 | 0.60 | 0.60 | 0.55 | 0.60 | 00:00:00 | | 2006-12-27 | 42,000 | 0.55 | 0.60 | 0.52 | 0.60 | 00:00:00 | | 2006-12-28 | 490,800 | 0.53 | 0.53 | 0.35 | 0.46 | 00:00:00 | | 2006-12-29 | 94,600 | 0.41 | 0.51 | 0.41 | 0.51 | 00:00:00 | | 2007-01-03 | 141,900 | 0.51 | 0.51 | 0.42 | 0.51 | 00:00:00 | | 2007-01-04 | 23,000 | 0.46 | 0.50 | 0.42 | 0.50 | 00:00:00 | | 2007-01-05 | 1,500 | 0.49 | 0.49 | 0.42 | 0.47 | 00:00:00 | | 2007-01-08 | 1,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2007-01-09 | 16,400 | 0.45 | 0.51 | 0.45 | 0.51 | 00:00:00 | | 2007-01-10 | 4,000 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2007-01-11 | 25,500 | 0.46 | 0.47 | 0.45 | 0.47 | 00:00:00 | | 2007-01-12 | 113,300 | 0.45 | 0.59 | 0.42 | 0.59 | 00:00:00 | | 2007-01-16 | 178,900 | 0.55 | 0.87 | 0.55 | 0.66 | 00:00:00 | | 2007-01-17 | 31,200 | 0.62 | 0.70 | 0.62 | 0.68 | 00:00:00 | | 2007-01-18 | 103,500 | 0.69 | 0.70 | 0.67 | 0.67 | 00:00:00 | | 2007-01-19 | 41,000 | 0.75 | 0.75 | 0.65 | 0.69 | 00:00:00 | | 2007-01-22 | 19,100 | 0.69 | 0.69 | 0.61 | 0.67 | 00:00:00 | | 2007-01-23 | 10,000 | 0.66 | 0.66 | 0.61 | 0.64 | 00:00:00 | | 2007-01-24 | 16,900 | 0.62 | 0.65 | 0.60 | 0.65 | 00:00:00 | | 2007-01-25 | 25,400 | 0.66 | 0.69 | 0.66 | 0.69 | 00:00:00 | | 2007-01-26 | 47,300 | 0.67 | 0.71 | 0.67 | 0.69 | 00:00:00 | | 2007-01-29 | 2,900 | 0.70 | 0.70 | 0.68 | 0.68 | 00:00:00 | | 2007-01-30 | 14,800 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2007-01-31 | 12,500 | 0.68 | 0.71 | 0.68 | 0.71 | 00:00:00 | | 2007-02-01 | 54,100 | 0.72 | 0.72 | 0.60 | 0.66 | 00:00:00 | | 2007-02-02 | 17,500 | 0.65 | 0.70 | 0.65 | 0.70 | 00:00:00 | | 2007-02-05 | 26,900 | 0.69 | 0.69 | 0.63 | 0.63 | 00:00:00 | | 2007-02-06 | 34,500 | 0.63 | 0.66 | 0.63 | 0.65 | 00:00:00 | | 2007-02-07 | 14,700 | 0.62 | 0.68 | 0.62 | 0.68 | 00:00:00 | | 2007-02-08 | 182,400 | 0.68 | 0.80 | 0.68 | 0.75 | 00:00:00 | | 2007-02-09 | 34,500 | 0.70 | 0.75 | 0.65 | 0.75 | 00:00:00 | | 2007-02-12 | 12,100 | 0.65 | 0.75 | 0.64 | 0.67 | 00:00:00 | | 2007-02-13 | 11,800 | 0.67 | 0.72 | 0.62 | 0.62 | 00:00:00 | | 2007-02-14 | 9,800 | 0.72 | 0.72 | 0.65 | 0.71 | 00:00:00 | | 2007-02-15 | 38,800 | 0.71 | 0.75 | 0.70 | 0.70 | 00:00:00 | | 2007-02-16 | 13,600 | 0.74 | 0.75 | 0.70 | 0.70 | 00:00:00 | | 2007-02-20 | 12,500 | 0.68 | 0.70 | 0.65 | 0.65 | 00:00:00 | | 2007-02-21 | 213,000 | 0.70 | 0.82 | 0.70 | 0.73 | 00:00:00 | | 2007-02-22 | 61,400 | 0.74 | 0.83 | 0.72 | 0.77 | 00:00:00 | | 2007-02-23 | 227,500 | 0.80 | 1.00 | 0.80 | 0.93 | 00:00:00 | | 2007-02-26 | 237,000 | 0.90 | 1.04 | 0.90 | 0.97 | 00:00:00 | | 2007-02-27 | 58,100 | 0.96 | 0.96 | 0.72 | 0.72 | 00:00:00 | | 2007-02-28 | 9,900 | 0.78 | 0.80 | 0.78 | 0.80 | 00:00:00 | | 2007-03-01 | 18,700 | 0.80 | 0.80 | 0.74 | 0.80 | 00:00:00 | | 2007-03-02 | 18,300 | 0.74 | 0.80 | 0.74 | 0.80 | 00:00:00 | | 2007-03-05 | 7,500 | 0.74 | 0.82 | 0.74 | 0.80 | 00:00:00 | | 2007-03-06 | 500 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2007-03-07 | 33,400 | 0.79 | 0.80 | 0.74 | 0.76 | 00:00:00 | | 2007-03-08 | 91,600 | 0.76 | 0.76 | 0.75 | 0.75 | 00:00:00 | | 2007-03-09 | 12,600 | 0.76 | 0.76 | 0.75 | 0.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
