Skip to main content
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 (%)
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%)
May 02, 2016 0.0900 0.0950 0.0860 0.0950 64,981 +0.00(+0.00%)
Apr 29, 2016 0.0950 0.0975 0.0850 0.0950 133,900 -0.01(-5.00%)
Apr 28, 2016 0.0950 0.1000 0.0950 0.1000 27,700 +0.01(+5.26%)
Apr 26, 2016 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Apr 25, 2016 0.0985 0.1000 0.0950 0.1000 274,222 +0.00(+1.52%)
Apr 20, 2016 0.0985 0.0985 0.0985 0 +0.00(+1.55%)
Apr 19, 2016 0.0990 0.1000 0.0810 0.0970 14,000 +0.02(+19.75%)
Apr 18, 2016 0.0809 0.0810 0.0809 0.0810 12,150 -0.01(-10.99%)
Apr 14, 2016 0.0910 0.0910 0.0910 0 -0.01(-9.00%)
Apr 13, 2016 0.0950 0.1000 0.0950 0.1000 15,000 +0.00(+2.67%)
Apr 12, 2016 0.0974 0.0974 0.0974 0.0974 12,500 +0.01(+16.13%)
Apr 11, 2016 0.0970 0.0974 0.0679 0.0839 83,288 -0.01(-6.71%)
Apr 07, 2016 0.0899 0.0899 0.0899 0 +0.00(+2.16%)
Apr 06, 2016 0.0880 0.0880 0.0880 0.0880 10,000 -0.00(-2.22%)
Apr 05, 2016 0.0880 0.0900 0.0862 0.0900 90,000 -0.01(-5.26%)
Apr 04, 2016 0.0810 0.0904 0.0750 0.0950 80,164 -0.00(-2.46%)
Apr 01, 2016 0.0974 0.0974 0.0974 0.0974 200 +0.01(+8.22%)
Mar 31, 2016 0.0805 0.0900 0.0805 0.0900 8,000 +0.00(+2.81%)
Mar 30, 2016 0.0900 0.0900 0.0875 0.0875 2,450 -0.00(-2.73%)
Mar 29, 2016 0.0880 0.0900 0.0875 0.0900 40,000 +0.01(+15.83%)
Mar 28, 2016 0.0778 0.0778 0.0777 0.0777 12,400 -0.01(-8.67%)
Mar 23, 2016 0.0851 0.0851 0.0851 0 -0.00(-4.94%)
Mar 22, 2016 0.0888 0.0900 0.0888 0.0895 25,000 +0.02(+26.59%)
Mar 17, 2016 0.0707 0.0707 0.0707 0 -0.00(-5.73%)
Mar 14, 2016 0.0750 0.0750 0.0750 0 -0.02(-21.05%)
Mar 09, 2016 0.0950 0.0950 0.0950 0 -0.00(-2.56%)
Mar 08, 2016 0.0975 0.0975 0.0975 0.0975 5,500 +0.00(+0.00%)
Mar 07, 2016 0.0900 0.0975 0.0900 0.0975 40,000 +0.00(+2.63%)
Mar 04, 2016 0.0975 0.0975 0.0950 0.0950 39,800 -0.00(-0.27%)
Mar 03, 2016 0.0975 0.0975 0.0953 0.0953 4,000 -0.00(-2.30%)
Mar 02, 2016 0.0799 0.0975 0.0750 0.0975 108,750 +0.02(+21.88%)
Mar 01, 2016 0.0800 0.0800 0.0800 0.0800 30,000 -0.01(-5.88%)
Feb 29, 2016 0.0820 0.0850 0.0820 0.0850 17,250 +0.00(+3.66%)
Feb 26, 2016 0.0820 0.0820 0.0811 0.0820 16,000 +0.00(+0.00%)
Feb 25, 2016 0.0800 0.0820 0.0800 0.0820 56,984 -0.00(-5.75%)
Feb 24, 2016 0.0900 0.0900 0.0870 0.0870 13,601 -0.01(-8.42%)
Feb 19, 2016 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Feb 18, 2016 0.0868 0.0950 0.0868 0.0950 49,000 +0.01(+5.56%)
Feb 17, 2016 0.0950 0.0950 0.0900 0.0900 16,250 -0.01(-10.00%)
Feb 16, 2016 0.1000 0.1000 0.1000 0.1000 4,000 +0.00(+0.00%)
Feb 12, 2016 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Feb 11, 2016 0.0979 0.0979 0.0850 0.0900 145,190 +0.01(+12.50%)
Feb 10, 2016 0.0800 0.0800 0.0675 0.0800 130,581 +0.00(+0.00%)
Feb 09, 2016 0.0801 0.0801 0.0800 0.0800 20,000 -0.02(-19.19%)
Feb 08, 2016 0.0989 0.0990 0.0989 0.0990 56,000 +0.01(+10.00%)
Feb 05, 2016 0.0850 0.0900 0.0850 0.0900 41,200 -0.01(-10.00%)
Feb 04, 2016 0.0900 0.1000 0.0870 0.1000 393,510 +0.01(+14.16%)
Feb 03, 2016 0.0750 0.0900 0.0750 0.0876 255,300 +0.00(+1.98%)
Feb 02, 2016 0.0601 0.0859 0.0601 0.0859 64,500 +0.01(+15.61%)
Jan 28, 2016 0.0743 0.0743 0.0743 0 +0.01(+23.83%)
Jan 27, 2016 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+9.09%)
Jan 25, 2016 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Jan 22, 2016 0.0505 0.0505 0.0500 0.0500 19,200 +0.00(+9.89%)
Jan 20, 2016 0.0455 0.0455 0.0455 0 -0.01(-24.17%)
Jan 19, 2016 0.0651 0.0651 0.0600 0.0600 30,000 -0.03(-31.82%)
Jan 13, 2016 0.0880 0.0880 0.0880 0 -0.00(-2.22%)
Jan 11, 2016 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jan 08, 2016 0.0900 0.0915 0.0810 0.0900 136,900 -0.01(-7.60%)
Jan 07, 2016 0.0900 0.0974 0.0650 0.0974 271,900 +0.01(+8.22%)
Jan 06, 2016 0.0900 0.0900 0.0650 0.0900 6,740 +0.00(+0.00%)
Jan 05, 2016 0.0900 0.0900 0.0900 0.0900 250 +0.00(+0.00%)
Jan 04, 2016 0.0900 0.0900 0.0900 0.0900 500 +0.00(+0.00%)
Dec 31, 2015 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Dec 30, 2015 0.0800 0.0800 0.0720 0.0800 43,920 +0.01(+11.11%)
Dec 29, 2015 0.0600 0.0750 0.0600 0.0720 17,000 -0.01(-10.00%)
Dec 28, 2015 0.0800 0.0800 0.0800 0.0800 2,880 +0.01(+14.29%)
Dec 21, 2015 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Dec 18, 2015 0.0600 0.0601 0.0600 0.0600 117,600 +0.00(+9.09%)
Dec 17, 2015 0.0674 0.0690 0.0550 0.0550 74,600 -0.01(-20.29%)
Dec 16, 2015 0.0500 0.0690 0.0396 0.0690 52,600 -0.00(-1.43%)
Dec 14, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 11, 2015 0.0700 0.0700 0.0700 0.0700 10,000 +0.01(+20.69%)
Dec 09, 2015 0.0580 0.0580 0.0580 0 +0.00(+5.45%)
Dec 08, 2015 0.0550 0.0550 0.0550 0.0550 2,214 +0.00(+0.00%)
Dec 07, 2015 0.0469 0.0600 0.0460 0.0550 155,215 +0.02(+57.14%)
Dec 04, 2015 0.0400 0.0400 0.0350 0.0350 44,000 -0.00(-12.50%)
Dec 03, 2015 0.0400 0.0400 0.0400 0.0400 12,492 +0.00(+1.01%)
Dec 02, 2015 0.0396 0.0396 0.0396 0.0396 1,500 -0.00(-1.00%)
Dec 01, 2015 0.0400 0.0400 0.0400 0.0400 12,644 +0.00(+0.20%)
Nov 30, 2015 0.0400 0.0400 0.0396 0.0399 107,300 -0.00(-0.20%)
Nov 27, 2015 0.0400 0.0400 0.0400 0.0400 6,700 +0.00(+0.00%)
Nov 24, 2015 0.0400 0.0400 0.0400 0 +0.00(+8.11%)
Nov 23, 2015 0.0431 0.0431 0.0370 0.0370 78,049 -0.01(-25.25%)
Nov 20, 2015 0.0495 0.0500 0.0495 0.0495 35,000 +0.00(+0.00%)
Nov 19, 2015 0.0500 0.0500 0.0495 0.0495 50,450 -0.00(-1.00%)
Nov 18, 2015 0.0500 0.0500 0.0500 0.0500 6,750 +0.01(+31.93%)
Nov 12, 2015 0.0379 0.0379 0.0379 0 -0.01(-24.20%)
Nov 11, 2015 0.0450 0.0500 0.0370 0.0500 114,300 +0.00(+0.00%)
Nov 10, 2015 0.0490 0.0500 0.0490 0.0500 20,000 +0.00(+0.00%)
Nov 06, 2015 0.0500 0.0500 0.0500 0 -0.00(-8.93%)
Nov 05, 2015 0.0549 0.0549 0.0549 0.0549 4,200 +0.00(+0.00%)
Nov 04, 2015 0.0465 0.0549 0.0350 0.0549 106,800 +0.00(+9.80%)
Nov 03, 2015 0.0500 0.0500 0.0500 0.0500 9,000 -0.01(-16.67%)
Nov 02, 2015 0.0510 0.0600 0.0510 0.0600 9,200 +0.01(+33.33%)
Oct 30, 2015 0.0450 0.0450 0.0450 0.0450 200 -0.01(-10.00%)
Oct 27, 2015 0.0500 0.0500 0.0500 0 -0.01(-14.38%)
Oct 23, 2015 0.0584 0.0584 0.0584 0 -0.00(-2.67%)
Oct 19, 2015 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 15, 2015 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 14, 2015 0.0640 0.0700 0.0600 0.0600 362,085 +0.00(+0.00%)
Oct 13, 2015 0.0600 0.0600 0.0550 0.0600 253,040 -0.01(-7.69%)
Oct 12, 2015 0.0399 0.0650 0.0399 0.0650 835,102 +0.03(+67.05%)
Oct 06, 2015 0.0389 0.0389 0.0389 0 -0.00(-2.48%)
Oct 05, 2015 0.0350 0.0399 0.0300 0.0399 50,100 +0.01(+17.35%)
Oct 02, 2015 0.0240 0.0340 0.0239 0.0340 108,338 +0.01(+61.90%)
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.