Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Idaho Strategic Resources (OP: NJMC )

12.00 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 (%)
Apr 28, 2017 0.1200 0.1200 0.1191 0.1200 40,810 +0.00(+0.00%)
Apr 27, 2017 0.1249 0.1249 0.1160 0.1200 80,472 -0.00(-3.92%)
Apr 26, 2017 0.1250 0.1250 0.1161 0.1249 165,700 +0.01(+6.30%)
Apr 25, 2017 0.1160 0.1202 0.1101 0.1175 228,900 +0.00(+1.21%)
Apr 24, 2017 0.1180 0.1200 0.1161 0.1161 22,645 -0.00(-1.61%)
Apr 21, 2017 0.1265 0.1275 0.1180 0.1180 20,985 -0.00(-0.08%)
Apr 19, 2017 0.1181 0.1181 0.1181 0 -0.01(-4.37%)
Apr 18, 2017 0.1235 0.1299 0.1180 0.1235 450,981 +0.00(+0.82%)
Apr 17, 2017 0.1250 0.1250 0.1225 0.1225 42,000 -0.00(-2.00%)
Apr 13, 2017 0.1274 0.1300 0.1160 0.1250 228,581 -0.00(-1.88%)
Apr 12, 2017 0.1217 0.1299 0.1161 0.1274 572,989 +0.01(+4.77%)
Apr 11, 2017 0.1206 0.1216 0.1150 0.1216 113,700 +0.01(+5.74%)
Apr 10, 2017 0.1249 0.1249 0.1150 0.1150 118,695 -0.00(-4.13%)
Apr 07, 2017 0.1194 0.1200 0.1150 0.1200 186,000 +0.00(+0.54%)
Apr 06, 2017 0.1127 0.1193 0.1110 0.1193 113,127 -0.00(-1.00%)
Apr 05, 2017 0.1200 0.1205 0.1150 0.1205 65,136 -0.00(-0.17%)
Apr 04, 2017 0.1207 0.1207 0.1150 0.1207 115,400 +0.01(+11.76%)
Apr 03, 2017 0.1150 0.1249 0.1060 0.1080 644,567 -0.01(-7.69%)
Mar 31, 2017 0.1250 0.1250 0.1170 0.1170 26,229 -0.01(-6.40%)
Mar 30, 2017 0.1300 0.1350 0.1200 0.1250 147,646 -0.01(-5.66%)
Mar 29, 2017 0.1218 0.1325 0.1218 0.1325 650,919 +0.01(+6.00%)
Mar 28, 2017 0.1200 0.1250 0.1200 0.1250 25,000 +0.00(+0.00%)
Mar 27, 2017 0.1150 0.1250 0.1150 0.1250 61,600 +0.01(+8.70%)
Mar 24, 2017 0.1150 0.1150 0.1150 0.1150 100 +0.00(+0.00%)
Mar 23, 2017 0.1100 0.1150 0.1030 0.1150 82,835 +0.01(+4.55%)
Mar 22, 2017 0.1050 0.1100 0.0989 0.1100 62,100 +0.00(+0.00%)
Mar 21, 2017 0.1100 0.1100 0.1030 0.1100 130,715 +0.01(+4.76%)
Mar 20, 2017 0.1100 0.1100 0.1050 0.1050 51,165 -0.01(-4.55%)
Mar 17, 2017 0.1100 0.1100 0.1100 0.1100 28,360 +0.00(+0.00%)
Mar 16, 2017 0.1099 0.1100 0.1099 0.1100 41,928 +0.00(+0.00%)
Mar 15, 2017 0.1066 0.1100 0.1066 0.1100 27,999 +0.00(+0.00%)
Mar 14, 2017 0.1050 0.1100 0.1026 0.1100 58,740 +0.01(+10.00%)
Mar 13, 2017 0.1015 0.1015 0.1000 0.1000 71,000 -0.00(-4.76%)
Mar 10, 2017 0.1050 0.1136 0.1015 0.1050 103,843 +0.00(+0.00%)
Mar 09, 2017 0.1050 0.1050 0.1050 0.1050 35,250 +0.00(+0.00%)
Mar 08, 2017 0.1100 0.1100 0.1050 0.1050 36,000 -0.01(-4.55%)
Mar 07, 2017 0.1120 0.1150 0.1090 0.1100 35,501 -0.00(-1.70%)
Mar 06, 2017 0.1090 0.1119 0.1050 0.1119 130,712 +0.00(+2.66%)
Mar 03, 2017 0.1090 0.1090 0.1090 0.1090 1,688 +0.00(+0.00%)
Mar 01, 2017 0.1090 0.1090 0.1090 0 +0.00(+0.09%)
Feb 28, 2017 0.1090 0.1090 0.1011 0.1089 50,600 +0.00(+0.00%)
Feb 27, 2017 0.1099 0.1099 0.1010 0.1089 78,663 -0.00(-0.91%)
Feb 24, 2017 0.0955 0.1100 0.0915 0.1099 77,682 +0.01(+15.68%)
Feb 23, 2017 0.1150 0.1150 0.0950 0.0950 217,017 -0.02(-20.10%)
Feb 22, 2017 0.1189 0.1189 0.1133 0.1189 61,118 +0.01(+6.16%)
Feb 21, 2017 0.1170 0.1189 0.1120 0.1120 41,100 +0.00(+0.00%)
Feb 17, 2017 0.1120 0.1120 0.1120 0 -0.01(-5.72%)
Feb 16, 2017 0.1150 0.1200 0.1099 0.1188 213,729 +0.00(+1.63%)
Feb 15, 2017 0.1240 0.1240 0.1077 0.1169 118,532 -0.00(-2.50%)
Feb 14, 2017 0.1202 0.1240 0.1110 0.1199 90,148 +0.00(+0.84%)
Feb 13, 2017 0.1150 0.1209 0.1110 0.1189 33,009 -0.00(-1.74%)
Feb 10, 2017 0.1150 0.1210 0.1134 0.1210 51,777 +0.00(+0.83%)
Feb 09, 2017 0.1190 0.1200 0.1190 0.1200 7,000 +0.00(+0.00%)
Feb 08, 2017 0.1174 0.1200 0.1174 0.1200 71,726 +0.00(+0.84%)
Feb 07, 2017 0.1150 0.1190 0.1150 0.1190 16,355 +0.00(+0.00%)
Feb 06, 2017 0.1190 0.1190 0.1110 0.1190 117,000 -0.00(-0.83%)
Feb 03, 2017 0.1150 0.1200 0.1110 0.1200 61,406 -0.00(-0.83%)
Feb 02, 2017 0.1210 0.1210 0.1210 0.1210 1,900 +0.00(+0.83%)
Feb 01, 2017 0.1151 0.1200 0.1151 0.1200 20,300 +0.01(+6.15%)
Jan 31, 2017 0.1200 0.1200 0.1130 0.1130 69,500 -0.00(-1.70%)
Jan 30, 2017 0.1150 0.1200 0.1150 0.1150 6,400 -0.01(-6.50%)
Jan 27, 2017 0.1100 0.1230 0.1100 0.1230 32,000 +0.01(+6.96%)
Jan 26, 2017 0.1150 0.1150 0.1150 0.1150 20,000 -0.01(-7.26%)
Jan 25, 2017 0.1240 0.1240 0.1240 0.1240 1,000 +0.01(+9.73%)
Jan 24, 2017 0.1220 0.1220 0.1130 0.1130 39,481 -0.01(-10.32%)
Jan 23, 2017 0.1150 0.1260 0.1130 0.1260 70,100 +0.00(+2.52%)
Jan 19, 2017 0.1229 0.1229 0.1229 0 +0.01(+6.87%)
Jan 18, 2017 0.1160 0.1160 0.1150 0.1150 87,500 -0.01(-8.00%)
Jan 17, 2017 0.1290 0.1290 0.1130 0.1250 46,285 -0.00(-3.10%)
Jan 13, 2017 0.1290 0.1290 0.1290 0 +0.00(+3.20%)
Jan 12, 2017 0.1200 0.1250 0.1168 0.1250 117,704 +0.01(+4.17%)
Jan 11, 2017 0.1101 0.1200 0.1101 0.1200 85,047 +0.00(+4.35%)
Jan 10, 2017 0.1100 0.1200 0.1100 0.1150 72,580 -0.01(-6.63%)
Jan 09, 2017 0.1247 0.1250 0.1151 0.1232 13,560 -0.00(-1.47%)
Jan 06, 2017 0.1200 0.1250 0.1200 0.1250 64,376 +0.01(+4.17%)
Jan 05, 2017 0.1200 0.1235 0.1200 0.1200 54,950 -0.00(-2.76%)
Jan 04, 2017 0.1200 0.1235 0.1150 0.1234 107,031 -0.00(-0.48%)
Jan 03, 2017 0.1071 0.1240 0.1071 0.1240 7,500 +0.00(+3.33%)
Dec 30, 2016 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Dec 29, 2016 0.1050 0.1240 0.1050 0.1150 66,096 +0.01(+15.00%)
Dec 28, 2016 0.1051 0.1100 0.1000 0.1000 144,537 +0.00(+4.71%)
Dec 27, 2016 0.1083 0.1200 0.0908 0.0955 511,007 -0.01(-9.26%)
Dec 23, 2016 0.1052 0.1052 0.1052 0 +0.00(+0.14%)
Dec 22, 2016 0.1221 0.1247 0.1051 0.1051 142,681 -0.01(-12.42%)
Dec 21, 2016 0.1200 0.1200 0.1179 0.1200 33,000 +0.00(+0.00%)
Dec 20, 2016 0.1200 0.1200 0.1200 0.1200 1,140 +0.00(+3.90%)
Dec 19, 2016 0.1160 0.1179 0.1110 0.1155 69,500 -0.00(-3.75%)
Dec 16, 2016 0.1200 0.1200 0.1200 0.1200 1,500 +0.01(+8.99%)
Dec 15, 2016 0.1211 0.1250 0.1101 0.1101 32,300 -0.01(-11.92%)
Dec 14, 2016 0.1250 0.1250 0.1250 0.1250 2,000 -0.00(-3.47%)
Dec 13, 2016 0.1250 0.1295 0.1250 0.1295 410,000 +0.00(+0.54%)
Dec 09, 2016 0.1288 0.1288 0.1288 0 +0.00(+0.00%)
Dec 08, 2016 0.1200 0.1288 0.1192 0.1288 45,100 -0.00(-0.08%)
Dec 07, 2016 0.1182 0.1289 0.1182 0.1289 165,900 +0.01(+5.22%)
Dec 05, 2016 0.1225 0.1225 0.1225 0 -0.00(-3.54%)
Dec 01, 2016 0.1270 0.1270 0.1270 0 +0.02(+15.45%)
Nov 30, 2016 0.1035 0.1100 0.1030 0.1100 129,100 +0.00(+0.00%)
Nov 29, 2016 0.1100 0.1100 0.1050 0.1100 168,100 +0.00(+0.00%)
Nov 28, 2016 0.1176 0.1176 0.1100 0.1100 25,000 +0.00(+0.00%)
Nov 25, 2016 0.1100 0.1100 0.1100 0.1100 50,000 +0.00(+0.18%)
Nov 23, 2016 0.1098 0.1098 0.1098 0 -0.02(-18.06%)
Nov 21, 2016 0.1340 0.1340 0.1340 0 +0.00(+2.29%)
Nov 18, 2016 0.1082 0.1350 0.1050 0.1310 124,457 +0.02(+20.32%)
Nov 17, 2016 0.1100 0.1100 0.1089 0.1089 1,881 -0.00(-1.91%)
Nov 16, 2016 0.1120 0.1120 0.1110 0.1110 49,000 -0.00(-0.89%)
Nov 15, 2016 0.1124 0.1124 0.1120 0.1120 11,500 +0.00(+0.90%)
Nov 14, 2016 0.1222 0.1222 0.1110 0.1110 76,100 -0.00(-2.03%)
Nov 11, 2016 0.1200 0.1200 0.1130 0.1133 59,200 -0.01(-5.58%)
Nov 10, 2016 0.1150 0.1250 0.1150 0.1200 30,800 +0.00(+4.35%)
Nov 09, 2016 0.1150 0.1150 0.1150 0.1150 10,000 -0.00(-0.09%)
Nov 08, 2016 0.1250 0.1250 0.1151 0.1151 50,304 -0.00(-4.08%)
Nov 04, 2016 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Nov 03, 2016 0.1250 0.1250 0.1250 0.1250 10,000 -0.01(-3.85%)
Nov 02, 2016 0.1170 0.1300 0.1170 0.1300 25,000 +0.01(+7.44%)
Nov 01, 2016 0.1210 0.1210 0.1210 0.1210 22,825 +0.00(+0.00%)
Oct 31, 2016 0.1295 0.1295 0.1210 0.1210 7,000 -0.00(-0.08%)
Oct 28, 2016 0.1300 0.1300 0.1211 0.1211 62,536 -0.02(-13.50%)
Oct 26, 2016 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Oct 25, 2016 0.1300 0.1470 0.1300 0.1450 151,508 +0.02(+19.83%)
Oct 24, 2016 0.1210 0.1210 0.1210 0.1210 1,300 -0.01(-6.09%)
Oct 21, 2016 0.1240 0.1300 0.1200 0.1288 36,000 +0.01(+7.37%)
Oct 20, 2016 0.1300 0.1300 0.1200 0.1200 20,308 -0.02(-14.29%)
Oct 19, 2016 0.1400 0.1400 0.1400 0.1400 3,100 +0.01(+3.78%)
Oct 18, 2016 0.1300 0.1349 0.1250 0.1349 35,800 +0.01(+7.92%)
Oct 17, 2016 0.1173 0.1250 0.1173 0.1250 10,500 +0.00(+0.08%)
Oct 14, 2016 0.1249 0.1249 0.1215 0.1249 6,700 +0.00(+0.73%)
Oct 13, 2016 0.1240 0.1241 0.1240 0.1240 32,500 +0.01(+12.73%)
Oct 12, 2016 0.1250 0.1250 0.1100 0.1100 39,500 -0.01(-8.33%)
Oct 11, 2016 0.1250 0.1250 0.1035 0.1200 369,755 +0.00(+0.84%)
Oct 05, 2016 0.1190 0.1190 0.1190 0 +0.01(+7.21%)
Oct 04, 2016 0.1230 0.1264 0.1110 0.1110 104,371 -0.02(-14.62%)
Oct 03, 2016 0.1350 0.1350 0.1300 0.1300 8,591 -0.01(-3.77%)
Sep 30, 2016 0.1400 0.1434 0.1351 0.1351 60,002 -0.01(-5.52%)
Sep 29, 2016 0.1370 0.1430 0.1370 0.1430 52,600 +0.01(+5.46%)
Sep 28, 2016 0.1400 0.1400 0.1354 0.1356 19,000 +0.02(+13.00%)
Sep 27, 2016 0.1230 0.1230 0.1200 0.1200 34,000 -0.02(-14.29%)
Sep 26, 2016 0.1230 0.1400 0.1230 0.1400 2,933 +0.01(+10.31%)
Sep 23, 2016 0.1400 0.1400 0.1147 0.1269 57,282 -0.01(-9.35%)
Sep 22, 2016 0.1200 0.1400 0.1200 0.1400 43,731 +0.02(+15.70%)
Sep 21, 2016 0.1241 0.1250 0.1210 0.1210 8,331 +0.00(+0.00%)
Sep 19, 2016 0.1210 0.1210 0.1210 0 -0.01(-8.33%)
Sep 16, 2016 0.1400 0.1400 0.1320 0.1320 17,650 -0.01(-5.71%)
Sep 15, 2016 0.1352 0.1400 0.1320 0.1400 1,900 +0.00(+0.00%)
Sep 14, 2016 0.1350 0.1400 0.1350 0.1400 60,415 +0.01(+3.70%)
Sep 13, 2016 0.1274 0.1350 0.1274 0.1350 4,100 +0.00(+0.00%)
Sep 12, 2016 0.1350 0.1350 0.1300 0.1350 56,100 +0.00(+0.00%)
Sep 09, 2016 0.1280 0.1400 0.1211 0.1350 14,447 -0.01(-3.57%)
Sep 08, 2016 0.1376 0.1400 0.1376 0.1400 1,100 +0.00(+0.00%)
Sep 07, 2016 0.1450 0.1450 0.1280 0.1400 8,200 -0.00(-3.45%)
Sep 06, 2016 0.1400 0.1500 0.1363 0.1450 233,882 +0.01(+5.07%)
Sep 01, 2016 0.1380 0.1380 0.1380 0 +0.00(+1.75%)
Aug 31, 2016 0.1390 0.1400 0.1290 0.1356 227,794 -0.00(-2.42%)
Aug 30, 2016 0.1300 0.1390 0.1290 0.1390 99,819 +0.01(+7.75%)
Aug 29, 2016 0.1299 0.1300 0.1290 0.1290 4,800 -0.01(-7.19%)
Aug 25, 2016 0.1390 0.1390 0.1390 0 +0.02(+14.78%)
Aug 24, 2016 0.1213 0.1390 0.1211 0.1211 84,994 -0.02(-13.50%)
Aug 23, 2016 0.1390 0.1400 0.1211 0.1400 87,500 +0.00(+0.36%)
Aug 22, 2016 0.1249 0.1395 0.1210 0.1395 4,100 +0.00(+0.00%)
Aug 19, 2016 0.1300 0.1420 0.1206 0.1395 19,000 -0.00(-1.76%)
Aug 18, 2016 0.1381 0.1420 0.1207 0.1420 57,173 -0.00(-1.39%)
Aug 17, 2016 0.1440 0.1440 0.1210 0.1440 44,256 -0.00(-1.37%)
Aug 16, 2016 0.1400 0.1460 0.1380 0.1460 108,300 +0.01(+6.87%)
Aug 15, 2016 0.1400 0.1400 0.1366 0.1366 12,500 -0.00(-2.41%)
Aug 12, 2016 0.1400 0.1420 0.1300 0.1400 161,827 +0.00(+0.00%)
Aug 11, 2016 0.1500 0.1500 0.1385 0.1400 42,100 -0.01(-6.04%)
Aug 10, 2016 0.1450 0.1500 0.1424 0.1490 17,600 +0.00(+2.76%)
Aug 09, 2016 0.1500 0.1500 0.1450 0.1450 23,800 -0.01(-3.33%)
Aug 08, 2016 0.1300 0.1500 0.1300 0.1500 133,670 +0.02(+14.42%)
Aug 05, 2016 0.1300 0.1449 0.1300 0.1311 80,401 -0.01(-9.59%)
Aug 04, 2016 0.1500 0.1500 0.1400 0.1450 85,288 -0.01(-3.33%)
Aug 03, 2016 0.1290 0.1500 0.1290 0.1500 708,862 +0.02(+20.00%)
Aug 02, 2016 0.1300 0.1305 0.1200 0.1250 181,950 -0.00(-3.10%)
Aug 01, 2016 0.1260 0.1300 0.1250 0.1290 435,750 +0.01(+7.50%)
Jul 28, 2016 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jul 27, 2016 0.1200 0.1200 0.1200 0.1200 2,822 +0.01(+7.96%)
Jul 26, 2016 0.1102 0.1111 0.1102 0.1111 25,171 -0.01(-7.37%)
Jul 25, 2016 0.1101 0.1200 0.1101 0.1200 8,608 +0.00(+0.00%)
Jul 22, 2016 0.1185 0.1200 0.1100 0.1200 15,562 +0.00(+0.08%)
Jul 21, 2016 0.1177 0.1199 0.1050 0.1199 28,234 -0.01(-4.08%)
Jul 19, 2016 0.1250 0.1250 0.1250 0 +0.01(+5.04%)
Jul 18, 2016 0.1110 0.1190 0.1110 0.1190 105,300 +0.00(+3.48%)
Jul 14, 2016 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Jul 13, 2016 0.1050 0.1200 0.1050 0.1200 65,725 +0.00(+0.00%)
Jul 12, 2016 0.1050 0.1200 0.1015 0.1200 139,600 +0.01(+10.24%)
Jul 11, 2016 0.1100 0.1100 0.1050 0.1089 13,800 -0.00(-1.05%)
Jul 08, 2016 0.1089 0.1100 0.1089 0.1100 33,700 +0.01(+4.76%)
Jul 07, 2016 0.1100 0.1120 0.0975 0.1050 112,189 +0.00(+2.94%)
Jul 05, 2016 0.1050 0.1050 0.1019 0.1020 22,811 -0.00(-2.86%)
Jul 01, 2016 0.1050 0.1050 0.1050 0 +0.00(+0.96%)
Jun 30, 2016 0.0950 0.1100 0.0950 0.1040 25,500 -0.00(-4.15%)
Jun 29, 2016 0.1100 0.1100 0.1085 0.1085 5,000 -0.00(-0.46%)
Jun 28, 2016 0.1160 0.1160 0.1089 0.1090 63,873 +0.00(+3.81%)
Jun 27, 2016 0.1118 0.1160 0.1050 0.1050 29,625 -0.01(-9.48%)
Jun 24, 2016 0.0950 0.1200 0.0950 0.1160 427,477 +0.02(+17.17%)
Jun 22, 2016 0.0990 0.0990 0.0990 0 +0.00(+0.00%)
Jun 21, 2016 0.0860 0.0990 0.0860 0.0990 11,100 +0.01(+15.12%)
Jun 20, 2016 0.0860 0.0860 0.0860 0.0860 500 -0.01(-13.13%)
Jun 16, 2016 0.0990 0.0990 0.0990 0 +0.00(+0.00%)
Jun 15, 2016 0.0990 0.0990 0.0990 0.0990 80,000 +0.00(+2.70%)
Jun 14, 2016 0.0900 0.0990 0.0900 0.0964 13,000 +0.00(+3.10%)
Jun 10, 2016 0.0935 0.0935 0.0935 0 +0.00(+3.89%)
Jun 09, 2016 0.0900 0.0900 0.0900 0.0900 100,000 +0.00(+0.00%)
Jun 08, 2016 0.0825 0.0900 0.0800 0.0900 13,700 +0.00(+0.00%)
Jun 06, 2016 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 03, 2016 0.0880 0.0900 0.0880 0.0900 8,475 +0.01(+15.38%)
Jun 02, 2016 0.0780 0.0780 0.0780 0.0780 46,608 +0.00(+0.00%)
Jun 01, 2016 0.0780 0.0780 0.0780 0.0780 198 -0.00(-3.70%)
May 31, 2016 0.0780 0.0810 0.0780 0.0810 3,000 +0.00(+3.85%)
May 27, 2016 0.0780 0.0780 0.0780 0 -0.00(-4.88%)
May 26, 2016 0.0780 0.0820 0.0780 0.0820 11,200 -0.01(-8.89%)
May 24, 2016 0.0900 0.0900 0.0900 0 +0.00(+4.65%)
May 23, 2016 0.0900 0.0900 0.0860 0.0860 3,500 -0.00(-4.44%)
May 20, 2016 0.0918 0.0918 0.0900 0.0900 46,500 -0.01(-9.09%)
May 18, 2016 0.0990 0.0990 0.0990 0 +0.00(+0.00%)
May 17, 2016 0.0990 0.0990 0.0990 0.0990 5,000 +0.00(+0.00%)
May 16, 2016 0.0990 0.0990 0.0990 0.0990 9,150 +0.00(+0.81%)
May 11, 2016 0.0982 0.0982 0.0982 0 +0.00(+3.37%)
May 10, 2016 0.1000 0.1000 0.0950 0.0950 1,900 -0.01(-5.00%)
May 09, 2016 0.0910 0.1000 0.0910 0.1000 13,820 +0.01(+9.89%)
May 06, 2016 0.0985 0.0995 0.0910 0.0910 40,000 -0.00(-4.21%)
May 03, 2016 0.0950 0.0950 0.0950 0 +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.