Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Idaho Strategic Resources (OP: NJMC )

N/A UNCHANGED
Last Price Updated: 3:57 PM EST, Mar 10, 2022 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 30, 2014 0.0985 0.1000 0.0985 0.1000 15,000 +0.01(+10.99%)
May 29, 2014 0.0955 0.0955 0.0901 0.0901 40,500 -0.00(-2.17%)
May 27, 2014 0.0921 0.0921 0.0921 0 -0.01(-10.15%)
May 21, 2014 0.1025 0.1025 0.1025 0 -0.00(-2.38%)
May 20, 2014 0.1050 0.1050 0.1050 0.1050 1,000 -0.01(-4.55%)
May 16, 2014 0.1100 0.1100 0.1100 0.1100 0 +0.02(+19.57%)
May 15, 2014 0.0956 0.0956 0.0920 0.0920 3,500 +0.00(+0.00%)
May 14, 2014 0.1000 0.1000 0.0920 0.0920 23,879 -0.01(-8.00%)
May 13, 2014 0.1050 0.1050 0.1000 0.1000 49,047 -0.00(-4.76%)
May 12, 2014 0.1040 0.1050 0.1040 0.1050 10,000 +0.00(+5.00%)
May 09, 2014 0.1001 0.1001 0.1000 0.1000 22,000 -0.00(-0.10%)
May 07, 2014 0.1001 0.1001 0.1001 0 -0.01(-9.00%)
May 06, 2014 0.1000 0.1100 0.1000 0.1100 11,500 +0.01(+10.00%)
May 05, 2014 0.0984 0.1000 0.0984 0.1000 11,062 +0.01(+7.99%)
May 01, 2014 0.0926 0.0926 0.0926 0.0926 0 -0.00(-0.11%)
Apr 30, 2014 0.0927 0.0927 0.0927 0.0927 3,300 -0.00(-2.73%)
Apr 29, 2014 0.0953 0.0953 0.0953 0.0953 15,000 -0.01(-9.24%)
Apr 28, 2014 0.1050 0.1050 0.0953 0.1050 16,900 +0.01(+10.41%)
Apr 24, 2014 0.0951 0.0951 0.0951 0 -0.00(-0.83%)
Apr 22, 2014 0.0959 0.0959 0.0959 0 -0.00(-4.10%)
Apr 21, 2014 0.1080 0.1080 0.0959 0.1000 37,000 -0.02(-16.67%)
Apr 17, 2014 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Apr 16, 2014 0.1050 0.1200 0.1050 0.1200 15,000 +0.01(+14.29%)
Apr 15, 2014 0.1200 0.1200 0.1050 0.1050 81,288 -0.01(-4.55%)
Apr 14, 2014 0.1200 0.1200 0.1100 0.1100 16,300 -0.01(-8.33%)
Apr 11, 2014 0.1200 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Apr 10, 2014 0.1154 0.1154 0.1100 0.1100 32,908 -0.00(-0.90%)
Apr 09, 2014 0.1079 0.1190 0.1025 0.1110 99,000 +0.02(+16.47%)
Apr 08, 2014 0.0988 0.0988 0.0953 0.0953 4,000 -0.00(-4.70%)
Apr 07, 2014 0.1160 0.1200 0.1000 0.1000 189,000 -0.01(-9.09%)
Apr 04, 2014 0.1160 0.1160 0.1020 0.1100 0 -0.01(-4.35%)
Apr 03, 2014 0.1150 0.1160 0.1150 0.1150 105,400 -0.01(-11.54%)
Apr 01, 2014 0.1300 0.1300 0.1300 0 +0.02(+23.69%)
Mar 28, 2014 0.1051 0.1051 0.1051 0.1051 0 -0.00(-4.45%)
Mar 27, 2014 0.1350 0.1350 0.1100 0.1100 48,992 -0.03(-18.52%)
Mar 26, 2014 0.1350 0.1350 0.1350 0.1350 3,000 +0.00(+0.00%)
Mar 25, 2014 0.1335 0.1350 0.1250 0.1350 16,800 +0.01(+3.85%)
Mar 24, 2014 0.1300 0.1300 0.1300 0.1300 3,000 -0.01(-7.14%)
Mar 20, 2014 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Mar 18, 2014 0.1400 0.1400 0.1400 0.1400 0 +0.03(+21.74%)
Mar 17, 2014 0.1200 0.1200 0.1150 0.1150 59,351 +0.00(+0.00%)
Mar 14, 2014 0.1420 0.1499 0.1102 0.1150 0 +0.00(+4.45%)
Mar 13, 2014 0.1331 0.1400 0.1101 0.1101 25,050 +0.00(+0.00%)
Mar 12, 2014 0.1400 0.1400 0.1096 0.1101 30,500 -0.04(-26.60%)
Mar 11, 2014 0.1500 0.1500 0.1500 0.1500 23,000 +0.01(+7.14%)
Mar 10, 2014 0.1400 0.1400 0.1400 0.1400 20,000 +0.01(+7.69%)
Mar 07, 2014 0.1200 0.1400 0.1200 0.1300 0 +0.01(+8.33%)
Mar 06, 2014 0.1150 0.1200 0.1100 0.1200 64,495 +0.02(+20.00%)
Mar 05, 2014 0.1150 0.1150 0.1000 0.1000 1,400 -0.01(-13.04%)
Mar 04, 2014 0.1150 0.1150 0.1150 0.1150 10,000 +0.00(+0.88%)
Feb 28, 2014 0.1140 0.1140 0.1140 5 +0.01(+14.00%)
Feb 27, 2014 0.1000 0.1000 0.1000 0.1000 19,500 +0.00(+0.00%)
Feb 26, 2014 0.0999 0.1000 0.0900 0.1000 10,700 +0.00(+0.00%)
Feb 25, 2014 0.1000 0.1000 0.1000 0.1000 22,000 -0.01(-8.17%)
Feb 24, 2014 0.1089 0.1089 0.1089 0.1089 11,000 -0.00(-1.00%)
Feb 20, 2014 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Feb 19, 2014 0.0900 0.1100 0.0900 0.1100 159,500 +0.02(+22.22%)
Feb 18, 2014 0.1000 0.1000 0.0900 0.0900 82,000 -0.01(-10.00%)
Feb 14, 2014 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Feb 13, 2014 0.0800 0.1100 0.0800 0.1100 200,150 +0.03(+37.50%)
Feb 12, 2014 0.0950 0.0950 0.0800 0.0800 33,200 -0.01(-15.79%)
Feb 11, 2014 0.1000 0.1000 0.0950 0.0950 258,652 -0.01(-9.52%)
Feb 10, 2014 0.0870 0.1200 0.0870 0.1050 111,000 +0.02(+17.98%)
Feb 07, 2014 0.0890 0.0890 0.0890 0.0890 0 +0.00(+4.71%)
Feb 06, 2014 0.0750 0.0850 0.0750 0.0850 168,400 -0.00(-5.56%)
Feb 05, 2014 0.0900 0.0900 0.0852 0.0900 20,400 +0.01(+12.50%)
Feb 03, 2014 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 30, 2014 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 29, 2014 0.0800 0.0800 0.0800 0.0800 7,700 -0.01(-5.88%)
Jan 28, 2014 0.0850 0.0850 0.0850 0.0850 10,000 +0.01(+11.84%)
Jan 22, 2014 0.0760 0.0760 0.0760 0 +0.00(+0.00%)
Jan 21, 2014 0.0760 0.0760 0.0760 0.0760 1,335 -0.01(-7.32%)
Jan 17, 2014 0.0820 0.0820 0.0820 0 -0.00(-0.49%)
Jan 14, 2014 0.0824 0.0824 0.0824 0.0824 0 +0.00(+1.73%)
Jan 08, 2014 0.0810 0.0810 0.0810 0 -0.01(-8.99%)
Dec 31, 2013 0.0890 0.0890 0.0890 0 -0.00(-2.20%)
Dec 30, 2013 0.0918 0.0918 0.0910 0.0910 49,575 +0.00(+0.00%)
Dec 27, 2013 0.0940 0.0940 0.0910 0.0910 312,425 -0.00(-4.21%)
Dec 26, 2013 0.0850 0.0970 0.0850 0.0950 701,400 +0.01(+15.85%)
Dec 23, 2013 0.0820 0.0820 0.0820 0 -0.00(-3.53%)
Dec 20, 2013 0.0850 0.0880 0.0820 0.0850 122,600 +0.00(+0.00%)
Dec 19, 2013 0.0836 0.0900 0.0820 0.0850 250,082 -0.00(-2.30%)
Dec 18, 2013 0.0876 0.0900 0.0830 0.0870 542,000 -0.00(-3.33%)
Dec 16, 2013 0.0900 0.0900 0.0900 0 +0.00(+3.45%)
Dec 12, 2013 0.0870 0.0870 0.0870 0 -0.00(-2.25%)
Dec 11, 2013 0.0800 0.0988 0.0800 0.0890 271,000 +0.02(+27.14%)
Dec 09, 2013 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Dec 05, 2013 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 04, 2013 0.0760 0.0800 0.0580 0.0800 170,500 +0.00(+5.26%)
Dec 03, 2013 0.0835 0.0835 0.0625 0.0760 98,500 -0.01(-8.98%)
Dec 02, 2013 0.0843 0.0843 0.0835 0.0835 1,600 +0.00(+0.00%)
Nov 29, 2013 0.0835 0.0835 0.0835 0.0835 2,000 -0.00(-3.69%)
Nov 27, 2013 0.0867 0.0875 0.0867 0.0867 44,000 -0.00(-0.91%)
Nov 25, 2013 0.0875 0.0875 0.0875 0 +0.00(+0.00%)
Nov 20, 2013 0.0875 0.0875 0.0875 0.0875 0 +0.00(+0.00%)
Nov 19, 2013 0.1000 0.1000 0.0875 0.0875 54,300 -0.01(-5.91%)
Nov 15, 2013 0.0930 0.0930 0.0930 0 -0.00(-2.11%)
Nov 14, 2013 0.0950 0.1030 0.0950 0.0950 161,400 +0.00(+0.00%)
Nov 13, 2013 0.0950 0.0964 0.0930 0.0950 68,500 +0.00(+0.00%)
Nov 12, 2013 0.0950 0.0974 0.0950 0.0950 37,000 +0.00(+2.15%)
Nov 11, 2013 0.0958 0.0958 0.0930 0.0930 25,200 +0.00(+0.00%)
Nov 08, 2013 0.0900 0.1050 0.0900 0.0930 290,595 +0.00(+3.33%)
Nov 06, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Nov 05, 2013 0.0906 0.1000 0.0900 0.0900 261,000 -0.00(-1.10%)
Nov 04, 2013 0.0900 0.0910 0.0860 0.0910 120,417 +0.01(+5.81%)
Oct 31, 2013 0.0860 0.0860 0.0860 0 -0.00(-4.23%)
Oct 30, 2013 0.0810 0.0900 0.0810 0.0898 178,000 +0.01(+12.25%)
Oct 29, 2013 0.0790 0.0800 0.0790 0.0800 107,773 +0.01(+12.68%)
Oct 25, 2013 0.0710 0.0710 0.0710 0 -0.01(-10.13%)
Oct 24, 2013 0.0680 0.0790 0.0680 0.0790 20,000 +0.01(+21.54%)
Oct 22, 2013 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Oct 21, 2013 0.0670 0.0670 0.0650 0.0650 345,000 +0.00(+0.00%)
Oct 18, 2013 0.0670 0.0670 0.0650 0.0650 385,607 -0.00(-2.99%)
Oct 17, 2013 0.0670 0.0670 0.0630 0.0670 252,000 +0.00(+6.35%)
Oct 16, 2013 0.0630 0.0630 0.0630 0.0630 2,000 -0.00(-4.55%)
Oct 15, 2013 0.0660 0.0660 0.0660 0.0660 20,000 -0.00(-2.94%)
Oct 11, 2013 0.0680 0.0680 0.0680 0 -0.00(-4.90%)
Oct 10, 2013 0.0715 0.0715 0.0715 0.0715 50,000 +0.00(+0.00%)
Oct 08, 2013 0.0715 0.0715 0.0715 0 +0.00(+5.15%)
Oct 07, 2013 0.0720 0.0720 0.0680 0.0680 324,000 -0.00(-5.56%)
Oct 04, 2013 0.0680 0.0720 0.0670 0.0720 62,500 -0.00(-4.00%)
Sep 30, 2013 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Sep 27, 2013 0.0710 0.0710 0.0700 0.0700 410,000 -0.00(-1.41%)
Sep 24, 2013 0.0710 0.0710 0.0710 0 -0.00(-5.33%)
Sep 23, 2013 0.0750 0.0750 0.0750 0.0750 51,000 -0.01(-6.25%)
Sep 20, 2013 0.0795 0.0800 0.0795 0.0800 103,850 +0.00(+0.00%)
Sep 19, 2013 0.0700 0.0800 0.0660 0.0800 45,500 -0.01(-11.11%)
Sep 18, 2013 0.0650 0.0900 0.0650 0.0900 443,900 +0.02(+38.46%)
Sep 17, 2013 0.0680 0.0680 0.0650 0.0650 205,100 +0.00(+0.00%)
Sep 16, 2013 0.0650 0.0650 0.0650 0.0650 206,000 +0.00(+3.17%)
Sep 12, 2013 0.0630 0.0630 0.0630 0 -0.00(-3.08%)
Sep 11, 2013 0.0700 0.0700 0.0650 0.0650 115,000 +0.00(+0.00%)
Sep 10, 2013 0.0650 0.0650 0.0650 0.0650 50,000 +0.00(+0.00%)
Sep 09, 2013 0.0650 0.0700 0.0650 0.0650 225,000 +0.00(+0.00%)
Sep 06, 2013 0.0650 0.0650 0.0650 0.0650 257,400 -0.00(-1.52%)
Sep 05, 2013 0.0670 0.0690 0.0660 0.0660 121,500 +0.00(+1.54%)
Sep 04, 2013 0.0750 0.0750 0.0650 0.0650 237,900 -0.01(-13.33%)
Sep 03, 2013 0.0690 0.0750 0.0690 0.0750 287,450 +0.00(+7.14%)
Aug 30, 2013 0.0420 0.1200 0.0420 0.0700 1,561,779 +0.03(+66.67%)
Aug 27, 2013 0.0420 0.0420 0.0420 0 +0.00(+5.00%)
Aug 26, 2013 0.0400 0.0400 0.0400 0.0400 17,000 +0.00(+0.00%)
Aug 23, 2013 0.0420 0.0420 0.0400 0.0400 46,733 -0.00(-4.76%)
Aug 22, 2013 0.0420 0.0420 0.0420 0.0420 600 +0.00(+5.00%)
Aug 21, 2013 0.0420 0.0420 0.0400 0.0400 28,200 -0.00(-4.76%)
Aug 20, 2013 0.0420 0.0420 0.0420 0.0420 73,300 +0.00(+5.00%)
Aug 19, 2013 0.0440 0.0440 0.0400 0.0400 80,500 -0.00(-9.09%)
Aug 16, 2013 0.0440 0.0440 0.0440 0.0440 55,400 -0.00(-2.22%)
Aug 15, 2013 0.0450 0.0450 0.0400 0.0450 174,800 +0.00(+0.00%)
Aug 14, 2013 0.0480 0.0480 0.0400 0.0450 59,450 -0.00(-6.25%)
Aug 13, 2013 0.0480 0.0480 0.0480 0.0480 100 +0.01(+20.00%)
Aug 12, 2013 0.0480 0.0480 0.0400 0.0400 35,300 -0.01(-16.67%)
Aug 07, 2013 0.0480 0.0480 0.0480 0 +0.01(+20.00%)
Aug 06, 2013 0.0400 0.0400 0.0400 0.0400 600 -0.00(-2.44%)
Aug 01, 2013 0.0410 0.0410 0.0410 0 -0.01(-14.58%)
Jul 31, 2013 0.0450 0.0480 0.0450 0.0480 29,000 +0.00(+0.00%)
Jul 30, 2013 0.0410 0.0480 0.0410 0.0480 23,000 +0.00(+6.67%)
Jul 29, 2013 0.0450 0.0450 0.0450 0.0450 30,000 +0.00(+0.00%)
Jul 25, 2013 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jul 24, 2013 0.0450 0.0450 0.0450 0.0450 1,000 -0.00(-8.16%)
Jul 22, 2013 0.0490 0.0490 0.0490 0.0490 0 +0.01(+22.50%)
Jul 19, 2013 0.0400 0.0400 0.0400 0.0400 5,400 -0.00(-11.11%)
Jul 17, 2013 0.0450 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jul 09, 2013 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Jul 08, 2013 0.0500 0.0500 0.0500 0.0500 18,040 +0.00(+0.00%)
Jul 05, 2013 0.0500 0.0500 0.0500 0.0500 850 +0.01(+25.00%)
Jul 03, 2013 0.0400 0.0400 0.0400 0.0400 25,000 +0.00(+0.00%)
Jul 01, 2013 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 28, 2013 0.0400 0.0400 0.0400 0.0400 16,000 +0.00(+0.00%)
Jun 26, 2013 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 25, 2013 0.0400 0.0400 0.0400 0.0400 4,500 -0.00(-11.11%)
Jun 20, 2013 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 19, 2013 0.0450 0.0450 0.0450 0.0450 9,000 -0.01(-10.00%)
Jun 12, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 10, 2013 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 07, 2013 0.0500 0.0500 0.0500 0.0500 4,000 +0.00(+0.00%)
Jun 04, 2013 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
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.